{"ticker": "FCUV", "overview": {"name": "Focus Universal Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FCUV", "has_prices": true, "as_of": "2026-09-18", "last": 5.11, "prev_close": 5.275, "change": -0.16500000000000004, "change_pct": -0.03127962085308057, "session_volume": 27052.0, "vwap_5": 5.29742800855095, "vwap_20": 12.555155562436745, "vwap_60": 12.077489110954463, "vwap_250": 9.283616073637422, "high_52w": 147.6, "low_52w": 1.79, "avg_volume_20": 282735.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001595888-26-000116", "src": "13DG", "ticker": "FCUV", "cik": "1590418", "company": "FOCUS UNIVERSAL INC.", "company_raw": "FOCUS UNIVERSAL INC.", "who": "Focus Universal Inc.", "who_key": "FOCUS UNIVERSAL INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FOCUS UNIVERSAL INC. takes a 5.1% passive stake in FCUV", "source_url": "https://www.sec.gov/Archives/edgar/data/1590418/0001595888-26-000116-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-03", "mins": 87349}], "recent_buys": [], "institutional": [{"id": "13DG-0001595888-26-000116", "src": "13DG", "ticker": "FCUV", "cik": "1590418", "company": "FOCUS UNIVERSAL INC.", "company_raw": "FOCUS UNIVERSAL INC.", "who": "Focus Universal Inc.", "who_key": "FOCUS UNIVERSAL INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FOCUS UNIVERSAL INC. takes a 5.1% passive stake in FCUV", "source_url": "https://www.sec.gov/Archives/edgar/data/1590418/0001595888-26-000116-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-03", "mins": 87349}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Focus Universal Inc. - Common Stock", "new_value": "FOCUS UNIVERSAL INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001590418", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001590418", "applied": 1, "detected_at": "2026-10-24T10:54:49.497647"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FCUV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 953.3334, "volume": null}, {"date": "2016-09-20", "close": 953.3334, "volume": null}, {"date": "2016-09-21", "close": 953.3334, "volume": null}, {"date": "2016-09-22", "close": 953.3334, "volume": null}, {"date": "2016-09-23", "close": 953.3334, "volume": null}, {"date": "2016-09-26", "close": 953.3334, "volume": null}, {"date": "2016-09-27", "close": 953.3334, "volume": null}, {"date": "2016-09-28", "close": 953.3334, "volume": null}, {"date": "2016-09-29", "close": 953.3334, "volume": null}, {"date": "2016-09-30", "close": 953.3334, "volume": null}, {"date": "2016-10-03", "close": 953.3334, "volume": null}, {"date": "2016-10-04", "close": 953.3334, "volume": null}, {"date": "2016-10-05", "close": 953.3334, "volume": null}, {"date": "2016-10-06", "close": 953.3334, "volume": null}, {"date": "2016-10-07", "close": 953.3334, "volume": null}, {"date": "2016-10-10", "close": 953.3334, "volume": null}, {"date": "2016-10-11", "close": 953.3334, "volume": null}, {"date": "2016-10-12", "close": 953.3334, "volume": null}, {"date": "2016-10-13", "close": 953.3334, "volume": null}, {"date": "2016-10-14", "close": 953.3334, "volume": null}, {"date": "2016-10-17", "close": 953.3334, "volume": null}, {"date": "2016-10-18", "close": 953.3334, "volume": null}, {"date": "2016-10-19", "close": 953.3334, "volume": null}, {"date": "2016-10-20", "close": 953.3334, "volume": null}, {"date": "2016-10-21", "close": 953.3334, "volume": null}, {"date": "2016-10-24", "close": 953.3334, "volume": null}, {"date": "2016-10-25", "close": 953.3334, "volume": null}, {"date": "2016-10-26", "close": 953.3334, "volume": null}, {"date": "2016-10-27", "close": 953.3334, "volume": null}, {"date": "2016-10-28", "close": 953.3334, "volume": null}, {"date": "2016-10-31", "close": 953.3334, "volume": null}, {"date": "2016-11-01", "close": 953.3334, "volume": null}, {"date": "2016-11-02", "close": 953.3334, "volume": null}, {"date": "2016-11-03", "close": 953.3334, "volume": null}, {"date": "2016-11-04", "close": 953.3334, "volume": null}, {"date": "2016-11-07", "close": 953.3334, "volume": null}, {"date": "2016-11-08", "close": 953.3334, "volume": null}, {"date": "2016-11-09", "close": 953.3334, "volume": null}, {"date": "2016-11-10", "close": 953.3334, "volume": null}, {"date": "2016-11-11", "close": 953.3334, "volume": null}, {"date": "2016-11-14", "close": 953.3334, "volume": null}, {"date": "2016-11-15", "close": 953.3334, "volume": null}, {"date": "2016-11-16", "close": 953.3334, "volume": null}, {"date": "2016-11-17", "close": 953.3334, "volume": null}, {"date": "2016-11-18", "close": 953.3334, "volume": null}, {"date": "2016-11-21", "close": 953.3334, "volume": null}, {"date": "2016-11-22", "close": 953.3334, "volume": null}, {"date": "2016-11-23", "close": 953.3334, "volume": null}, {"date": "2016-11-25", "close": 953.3334, "volume": null}, {"date": "2016-11-28", "close": 953.3334, "volume": null}, {"date": "2016-11-29", "close": 953.3334, "volume": null}, {"date": "2016-11-30", "close": 953.3334, "volume": null}, {"date": "2016-12-01", "close": 953.3334, "volume": null}, {"date": "2016-12-02", "close": 953.3334, "volume": null}, {"date": "2016-12-05", "close": 953.3334, "volume": null}, {"date": "2016-12-06", "close": 953.3334, "volume": null}, {"date": "2016-12-07", "close": 953.3334, "volume": null}, {"date": "2016-12-08", "close": 953.3334, "volume": null}, {"date": "2016-12-09", "close": 953.3334, "volume": null}, {"date": "2016-12-12", "close": 953.3334, "volume": null}, {"date": "2016-12-13", "close": 953.3334, "volume": null}, {"date": "2016-12-14", "close": 953.3334, "volume": null}, {"date": "2016-12-15", "close": 953.3334, "volume": null}, {"date": "2016-12-16", "close": 953.3334, "volume": null}, {"date": "2016-12-19", "close": 953.3334, "volume": null}, {"date": "2016-12-20", "close": 953.3334, "volume": null}, {"date": "2016-12-21", "close": 953.3334, "volume": null}, {"date": "2016-12-22", "close": 953.3334, "volume": null}, {"date": "2016-12-23", "close": 953.3334, "volume": null}, {"date": "2016-12-27", "close": 953.3334, "volume": null}, {"date": "2016-12-28", "close": 953.3334, "volume": null}, {"date": "2016-12-29", "close": 953.3334, "volume": null}, {"date": "2016-12-30", "close": 953.3334, "volume": null}, {"date": "2017-01-03", "close": 953.3334, "volume": null}, {"date": "2017-01-04", "close": 953.3334, "volume": null}, {"date": "2017-01-05", "close": 953.3334, "volume": null}, {"date": "2017-01-06", "close": 953.3334, "volume": null}, {"date": "2017-01-09", "close": 953.3334, "volume": null}, {"date": "2017-01-10", "close": 953.3334, "volume": null}, {"date": "2017-01-11", "close": 953.3334, "volume": null}, {"date": "2017-01-12", "close": 953.3334, "volume": null}, {"date": "2017-01-13", "close": 953.3334, "volume": null}, {"date": "2017-01-17", "close": 953.3334, "volume": null}, {"date": "2017-01-18", "close": 953.3334, "volume": null}, {"date": "2017-01-19", "close": 953.3334, "volume": null}, {"date": "2017-01-20", "close": 953.3334, "volume": null}, {"date": "2017-01-23", "close": 953.3334, "volume": null}, {"date": "2017-01-24", "close": 953.3334, "volume": null}, {"date": "2017-01-25", "close": 953.3334, "volume": null}, {"date": "2017-01-26", "close": 953.3334, "volume": null}, {"date": "2017-01-27", "close": 953.3334, "volume": null}, {"date": "2017-01-30", "close": 953.3334, "volume": null}, {"date": "2017-01-31", "close": 953.3334, "volume": null}, {"date": "2017-02-01", "close": 953.3334, "volume": null}, {"date": "2017-02-02", "close": 953.3334, "volume": null}, {"date": "2017-02-03", "close": 953.3334, "volume": null}, {"date": "2017-02-06", "close": 953.3334, "volume": null}, {"date": "2017-02-07", "close": 953.3334, "volume": null}, {"date": "2017-02-08", "close": 953.3334, "volume": null}, {"date": "2017-02-09", "close": 953.3334, "volume": null}, {"date": "2017-02-10", "close": 953.3334, "volume": null}, {"date": "2017-02-13", "close": 953.3334, "volume": null}, {"date": "2017-02-14", "close": 953.3334, "volume": null}, {"date": "2017-02-15", "close": 953.3334, "volume": null}, {"date": "2017-02-16", "close": 953.3334, "volume": null}, {"date": "2017-02-17", "close": 953.3334, "volume": null}, {"date": "2017-02-21", "close": 953.3334, "volume": null}, {"date": "2017-02-22", "close": 953.3334, "volume": null}, {"date": "2017-02-23", "close": 953.3334, "volume": null}, {"date": "2017-02-24", "close": 953.3334, "volume": null}, {"date": "2017-02-27", "close": 953.3334, "volume": null}, {"date": "2017-02-28", "close": 953.3334, "volume": null}, {"date": "2017-03-01", "close": 953.3334, "volume": null}, {"date": "2017-03-02", "close": 953.3334, "volume": null}, {"date": "2017-03-03", "close": 953.3334, "volume": null}, {"date": "2017-03-06", "close": 953.3334, "volume": null}, {"date": "2017-03-07", "close": 953.3334, "volume": null}, {"date": "2017-03-08", "close": 953.3334, "volume": null}, {"date": "2017-03-09", "close": 953.3334, "volume": null}, {"date": "2017-03-10", "close": 953.3334, "volume": null}, {"date": "2017-03-13", "close": 953.3334, "volume": null}, {"date": "2017-03-14", "close": 953.3334, "volume": null}, {"date": "2017-03-15", "close": 953.3334, "volume": null}, {"date": "2017-03-16", "close": 953.3334, "volume": null}, {"date": "2017-03-17", "close": 953.3334, "volume": null}, {"date": "2017-03-20", "close": 953.3334, "volume": null}, {"date": "2017-03-21", "close": 953.3334, "volume": null}, {"date": "2017-03-22", "close": 953.3334, "volume": null}, {"date": "2017-03-23", "close": 953.3334, "volume": null}, {"date": "2017-03-24", "close": 953.3334, "volume": null}, {"date": "2017-03-27", "close": 953.3334, "volume": null}, {"date": "2017-03-28", "close": 953.3334, "volume": null}, {"date": "2017-03-29", "close": 953.3334, "volume": null}, {"date": "2017-03-30", "close": 953.3334, "volume": null}, {"date": "2017-03-31", "close": 953.3334, "volume": null}, {"date": "2017-04-03", "close": 953.3334, "volume": null}, {"date": "2017-04-04", "close": 953.3334, "volume": null}, {"date": "2017-04-05", "close": 953.3334, "volume": null}, {"date": "2017-04-06", "close": 953.3334, "volume": null}, {"date": "2017-04-07", "close": 953.3334, "volume": null}, {"date": "2017-04-10", "close": 953.3334, "volume": null}, {"date": "2017-04-11", "close": 953.3334, "volume": null}, {"date": "2017-04-12", "close": 953.3334, "volume": null}, {"date": "2017-04-13", "close": 953.3334, "volume": null}, {"date": "2017-04-17", "close": 953.3334, "volume": null}, {"date": "2017-04-18", "close": 953.3334, "volume": null}, {"date": "2017-04-19", "close": 953.3334, "volume": null}, {"date": "2017-04-20", "close": 953.3334, "volume": null}, {"date": "2017-04-21", "close": 953.3334, "volume": null}, {"date": "2017-04-24", "close": 953.3334, "volume": null}, {"date": "2017-04-25", "close": 953.3334, "volume": null}, {"date": "2017-04-26", "close": 953.3334, "volume": null}, {"date": "2017-04-27", "close": 953.3334, "volume": null}, {"date": "2017-04-28", "close": 953.3334, "volume": null}, {"date": "2017-05-01", "close": 953.3334, "volume": null}, {"date": "2017-05-02", "close": 953.3334, "volume": null}, {"date": "2017-05-03", "close": 953.3334, "volume": null}, {"date": "2017-05-04", "close": 953.3334, "volume": null}, {"date": "2017-05-05", "close": 953.3334, "volume": null}, {"date": "2017-05-08", "close": 953.3334, "volume": null}, {"date": "2017-05-09", "close": 953.3334, "volume": null}, {"date": "2017-05-10", "close": 953.3334, "volume": null}, {"date": "2017-05-11", "close": 953.3334, "volume": null}, {"date": "2017-05-12", "close": 953.3334, "volume": null}, {"date": "2017-05-15", "close": 953.3334, "volume": null}, {"date": "2017-05-16", "close": 953.3334, "volume": null}, {"date": "2017-05-17", "close": 953.3334, "volume": null}, {"date": "2017-05-18", "close": 953.3334, "volume": null}, {"date": "2017-05-19", "close": 953.3334, "volume": null}, {"date": "2017-05-22", "close": 953.3334, "volume": null}, {"date": "2017-05-23", "close": 953.3334, "volume": null}, {"date": "2017-05-24", "close": 953.3334, "volume": null}, {"date": "2017-05-25", "close": 953.3334, "volume": null}, {"date": "2017-05-26", "close": 953.3334, "volume": null}, {"date": "2017-05-30", "close": 953.3334, "volume": null}, {"date": "2017-05-31", "close": 953.3334, "volume": null}, {"date": "2017-06-01", "close": 953.3334, "volume": null}, {"date": "2017-06-02", "close": 953.3334, "volume": null}, {"date": "2017-06-05", "close": 953.3334, "volume": null}, {"date": "2017-06-06", "close": 953.3334, "volume": null}, {"date": "2017-06-07", "close": 953.3334, "volume": null}, {"date": "2017-06-08", "close": 953.3334, "volume": null}, {"date": "2017-06-09", "close": 953.3334, "volume": null}, {"date": "2017-06-12", "close": 953.3334, "volume": null}, {"date": "2017-06-13", "close": 953.3334, "volume": null}, {"date": "2017-06-14", "close": 953.3334, "volume": null}, {"date": "2017-06-15", "close": 953.3334, "volume": null}, {"date": "2017-06-16", "close": 953.3334, "volume": null}, {"date": "2017-06-19", "close": 953.3334, "volume": null}, {"date": "2017-06-20", "close": 953.3334, "volume": null}, {"date": "2017-06-21", "close": 953.3334, "volume": null}, {"date": "2017-06-22", "close": 953.3334, "volume": null}, {"date": "2017-06-23", "close": 953.3334, "volume": null}, {"date": "2017-06-26", "close": 953.3334, "volume": null}, {"date": "2017-06-27", "close": 953.3334, "volume": null}, {"date": "2017-06-28", "close": 953.3334, "volume": null}, {"date": "2017-06-29", "close": 953.3334, "volume": null}, {"date": "2017-06-30", "close": 953.3334, "volume": null}, {"date": "2017-07-03", "close": 953.3334, "volume": null}, {"date": "2017-07-05", "close": 953.3334, "volume": null}, {"date": "2017-07-06", "close": 953.3334, "volume": null}, {"date": "2017-07-07", "close": 953.3334, "volume": null}, {"date": "2017-07-10", "close": 953.3334, "volume": null}, {"date": "2017-07-11", "close": 953.3334, "volume": null}, {"date": "2017-07-12", "close": 953.3334, "volume": null}, {"date": "2017-07-13", "close": 953.3334, "volume": null}, {"date": "2017-07-14", "close": 953.3334, "volume": null}, {"date": "2017-07-17", "close": 953.3334, "volume": null}, {"date": "2017-07-18", "close": 953.3334, "volume": null}, {"date": "2017-07-19", "close": 953.3334, "volume": null}, {"date": "2017-07-20", "close": 953.3334, "volume": null}, {"date": "2017-07-21", "close": 953.3334, "volume": null}, {"date": "2017-07-24", "close": 953.3334, "volume": null}, {"date": "2017-07-25", "close": 953.3334, "volume": null}, {"date": "2017-07-26", "close": 953.3334, "volume": null}, {"date": "2017-07-27", "close": 953.3334, "volume": null}, {"date": "2017-07-28", "close": 953.3334, "volume": null}, {"date": "2017-07-31", "close": 953.3334, "volume": null}, {"date": "2017-08-01", "close": 953.3334, "volume": null}, {"date": "2017-08-02", "close": 953.3334, "volume": null}, {"date": "2017-08-03", "close": 953.3334, "volume": null}, {"date": "2017-08-04", "close": 953.3334, "volume": null}, {"date": "2017-08-07", "close": 953.3334, "volume": null}, {"date": "2017-08-08", "close": 953.3334, "volume": null}, {"date": "2017-08-09", "close": 953.3334, "volume": null}, {"date": "2017-08-10", "close": 953.3334, "volume": null}, {"date": "2017-08-11", "close": 953.3334, "volume": null}, {"date": "2017-08-14", "close": 953.3334, "volume": null}, {"date": "2017-08-15", "close": 953.3334, "volume": null}, {"date": "2017-08-16", "close": 953.3334, "volume": null}, {"date": "2017-08-17", "close": 953.3334, "volume": null}, {"date": "2017-08-18", "close": 953.3334, "volume": null}, {"date": "2017-08-21", "close": 953.3334, "volume": null}, {"date": "2017-08-22", "close": 953.3334, "volume": null}, {"date": "2017-08-23", "close": 953.3334, "volume": null}, {"date": "2017-08-24", "close": 953.3334, "volume": null}, {"date": "2017-08-25", "close": 953.3334, "volume": null}, {"date": "2017-08-28", "close": 953.3334, "volume": null}, {"date": "2017-08-29", "close": 953.3334, "volume": null}, {"date": "2017-08-30", "close": 953.3334, "volume": null}, {"date": "2017-08-31", "close": 953.3334, "volume": null}, {"date": "2017-09-01", "close": 306.6667, "volume": 4.0}, {"date": "2017-09-05", "close": 306.6667, "volume": null}, {"date": "2017-09-06", "close": 306.6667, "volume": null}, {"date": "2017-09-07", "close": 306.6667, "volume": null}, {"date": "2017-09-08", "close": 306.6667, "volume": null}, {"date": "2017-09-11", "close": 306.6667, "volume": null}, {"date": "2017-09-12", "close": 306.6667, "volume": null}, {"date": "2017-09-13", "close": 306.6667, "volume": null}, {"date": "2017-09-14", "close": 306.6667, "volume": null}, {"date": "2017-09-15", "close": 306.6667, "volume": null}, {"date": "2017-09-18", "close": 306.6667, "volume": null}, {"date": "2017-09-19", "close": 306.6667, "volume": null}, {"date": "2017-09-20", "close": 306.6667, "volume": null}, {"date": "2017-09-21", "close": 306.6667, "volume": null}, {"date": "2017-09-22", "close": 306.6667, "volume": null}, {"date": "2017-09-25", "close": 306.6667, "volume": null}, {"date": "2017-09-26", "close": 306.6667, "volume": null}, {"date": "2017-09-27", "close": 133.3333, "volume": 6.0}, {"date": "2017-09-28", "close": 533.3334, "volume": null}, {"date": "2017-09-29", "close": 66.6667, "volume": 1.0}, {"date": "2017-10-02", "close": 66.6667, "volume": null}, {"date": "2017-10-03", "close": 66.6667, "volume": null}, {"date": "2017-10-04", "close": 66.6667, "volume": null}, {"date": "2017-10-05", "close": 66.6667, "volume": null}, {"date": "2017-10-06", "close": 66.6667, "volume": null}, {"date": "2017-10-09", "close": 66.6667, "volume": null}, {"date": "2017-10-10", "close": 66.6667, "volume": null}, {"date": "2017-10-11", "close": 66.6667, "volume": null}, {"date": "2017-10-12", "close": 66.6667, "volume": null}, {"date": "2017-10-13", "close": 66.6667, "volume": null}, {"date": "2017-10-16", "close": 66.6667, "volume": null}, {"date": "2017-10-17", "close": 66.6667, "volume": null}, {"date": "2017-10-18", "close": 533.3334, "volume": null}, {"date": "2017-10-19", "close": 533.3334, "volume": null}, {"date": "2017-10-20", "close": 533.3334, "volume": null}, {"date": "2017-10-23", "close": 533.3334, "volume": null}, {"date": "2017-10-24", "close": 533.3334, "volume": null}, {"date": "2017-10-25", "close": 533.3334, "volume": null}, {"date": "2017-10-26", "close": 533.3334, "volume": null}, {"date": "2017-10-27", "close": 533.3334, "volume": null}, {"date": "2017-10-30", "close": 533.3334, "volume": null}, {"date": "2017-10-31", "close": 533.3334, "volume": null}, {"date": "2017-11-01", "close": 533.3334, "volume": null}, {"date": "2017-11-02", "close": 533.3334, "volume": null}, {"date": "2017-11-03", "close": 533.3334, "volume": null}, {"date": "2017-11-06", "close": 533.3334, "volume": null}, {"date": "2017-11-07", "close": 533.3334, "volume": null}, {"date": "2017-11-08", "close": 533.3334, "volume": null}, {"date": "2017-11-09", "close": 533.3334, "volume": null}, {"date": "2017-11-10", "close": 533.3334, "volume": null}, {"date": "2017-11-13", "close": 533.3334, "volume": null}, {"date": "2017-11-14", "close": 533.3334, "volume": null}, {"date": "2017-11-15", "close": 533.3334, "volume": null}, {"date": "2017-11-16", "close": 533.3334, "volume": null}, {"date": "2017-11-17", "close": 533.3334, "volume": null}, {"date": "2017-11-20", "close": 533.3334, "volume": null}, {"date": "2017-11-21", "close": 533.3334, "volume": null}, {"date": "2017-11-22", "close": 533.3334, "volume": null}, {"date": "2017-11-24", "close": 533.3334, "volume": null}, {"date": "2017-11-27", "close": 533.3334, "volume": null}, {"date": "2017-11-28", "close": 533.3334, "volume": null}, {"date": "2017-11-29", "close": 533.3334, "volume": null}, {"date": "2017-11-30", "close": 533.3334, "volume": null}, {"date": "2017-12-01", "close": 533.3334, "volume": null}, {"date": "2017-12-04", "close": 533.3334, "volume": null}, {"date": "2017-12-05", "close": 533.3334, "volume": null}, {"date": "2017-12-06", "close": 533.3334, "volume": null}, {"date": "2017-12-07", "close": 533.3334, "volume": null}, {"date": "2017-12-08", "close": 533.3334, "volume": null}, {"date": "2017-12-11", "close": 533.3334, "volume": null}, {"date": "2017-12-12", "close": 533.3334, "volume": null}, {"date": "2017-12-13", "close": 533.3334, "volume": null}, {"date": "2017-12-14", "close": 533.3334, "volume": null}, {"date": "2017-12-15", "close": 533.3334, "volume": null}, {"date": "2017-12-18", "close": 533.3334, "volume": null}, {"date": "2017-12-19", "close": 533.3334, "volume": null}, {"date": "2017-12-20", "close": 533.3334, "volume": null}, {"date": "2017-12-21", "close": 533.3334, "volume": null}, {"date": "2017-12-22", "close": 664.0, "volume": 5.0}, {"date": "2017-12-26", "close": 664.0, "volume": null}, {"date": "2017-12-27", "close": 664.0, "volume": null}, {"date": "2017-12-28", "close": 664.0, "volume": null}, {"date": "2017-12-29", "close": 664.0, "volume": null}, {"date": "2018-01-02", "close": 664.0, "volume": null}, {"date": "2018-01-03", "close": 664.0, "volume": null}, {"date": "2018-01-04", "close": 664.0, "volume": null}, {"date": "2018-01-05", "close": 664.0, "volume": null}, {"date": "2018-01-08", "close": 664.0, "volume": null}, {"date": "2018-01-09", "close": 664.0, "volume": null}, {"date": "2018-01-10", "close": 664.0, "volume": null}, {"date": "2018-01-11", "close": 664.0, "volume": null}, {"date": "2018-01-12", "close": 664.0, "volume": null}, {"date": "2018-01-16", "close": 664.0, "volume": null}, {"date": "2018-01-17", "close": 664.0, "volume": null}, {"date": "2018-01-18", "close": 664.0, "volume": null}, {"date": "2018-01-19", "close": 664.0, "volume": null}, {"date": "2018-01-22", "close": 664.0, "volume": null}, {"date": "2018-01-23", "close": 664.0, "volume": null}, {"date": "2018-01-24", "close": 664.0, "volume": null}, {"date": "2018-01-25", "close": 664.0, "volume": null}, {"date": "2018-01-26", "close": 664.0, "volume": null}, {"date": "2018-01-29", "close": 664.0, "volume": null}, {"date": "2018-01-30", "close": 664.0, "volume": null}, {"date": "2018-01-31", "close": 664.0, "volume": null}, {"date": "2018-02-01", "close": 664.0, "volume": null}, {"date": "2018-02-02", "close": 664.0, "volume": null}, {"date": "2018-02-05", "close": 664.0, "volume": null}, {"date": "2018-02-06", "close": 664.0, "volume": null}, {"date": "2018-02-07", "close": 664.0, "volume": null}, {"date": "2018-02-08", "close": 664.0, "volume": null}, {"date": "2018-02-09", "close": 664.0, "volume": null}, {"date": "2018-02-12", "close": 664.0, "volume": null}, {"date": "2018-02-13", "close": 664.0, "volume": null}, {"date": "2018-02-14", "close": 664.0, "volume": null}, {"date": "2018-02-15", "close": 664.0, "volume": null}, {"date": "2018-02-16", "close": 664.0, "volume": null}, {"date": "2018-02-20", "close": 664.0, "volume": null}, {"date": "2018-02-21", "close": 664.0, "volume": null}, {"date": "2018-02-22", "close": 664.0, "volume": null}, {"date": "2018-02-23", "close": 664.0, "volume": null}, {"date": "2018-02-26", "close": 664.0, "volume": null}, {"date": "2018-02-27", "close": 664.0, "volume": null}, {"date": "2018-02-28", "close": 664.0, "volume": null}, {"date": "2018-03-01", "close": 664.0, "volume": null}, {"date": "2018-03-02", "close": 664.0, "volume": null}, {"date": "2018-03-05", "close": 664.0, "volume": null}, {"date": "2018-03-06", "close": 664.0, "volume": null}, {"date": "2018-03-07", "close": 664.0, "volume": null}, {"date": "2018-03-08", "close": 664.0, "volume": null}, {"date": "2018-03-09", "close": 664.0, "volume": null}, {"date": "2018-03-12", "close": 664.0, "volume": null}, {"date": "2018-03-13", "close": 664.0, "volume": null}, {"date": "2018-03-14", "close": 664.0, "volume": null}, {"date": "2018-03-15", "close": 664.0, "volume": null}, {"date": "2018-03-16", "close": 664.0, "volume": null}, {"date": "2018-03-19", "close": 664.0, "volume": null}, {"date": "2018-03-20", "close": 664.0, "volume": null}, {"date": "2018-03-21", "close": 664.0, "volume": null}, {"date": "2018-03-22", "close": 664.0, "volume": null}, {"date": "2018-03-23", "close": 664.0, "volume": null}, {"date": "2018-03-26", "close": 400.0, "volume": 1.0}, {"date": "2018-03-27", "close": 400.0, "volume": null}, {"date": "2018-03-28", "close": 664.0, "volume": null}, {"date": "2018-03-29", "close": 664.0, "volume": null}, {"date": "2018-04-02", "close": 664.0, "volume": null}, {"date": "2018-04-03", "close": 664.0, "volume": null}, {"date": "2018-04-04", "close": 664.0, "volume": null}, {"date": "2018-04-05", "close": 664.0, "volume": null}, {"date": "2018-04-06", "close": 664.0, "volume": null}, {"date": "2018-04-09", "close": 664.0, "volume": null}, {"date": "2018-04-10", "close": 664.0, "volume": null}, {"date": "2018-04-11", "close": 664.0, "volume": null}, {"date": "2018-04-12", "close": 664.0, "volume": null}, {"date": "2018-04-13", "close": 664.0, "volume": null}, {"date": "2018-04-16", "close": 664.0, "volume": null}, {"date": "2018-04-17", "close": 664.0, "volume": null}, {"date": "2018-04-18", "close": 664.0, "volume": null}, {"date": "2018-04-19", "close": 664.0, "volume": null}, {"date": "2018-04-20", "close": 664.0, "volume": null}, {"date": "2018-04-23", "close": 664.0, "volume": null}, {"date": "2018-04-24", "close": 664.0, "volume": null}, {"date": "2018-04-25", "close": 664.0, "volume": null}, {"date": "2018-04-26", "close": 664.0, "volume": null}, {"date": "2018-04-27", "close": 664.0, "volume": null}, {"date": "2018-04-30", "close": 664.0, "volume": null}, {"date": "2018-05-01", "close": 664.0, "volume": null}, {"date": "2018-05-02", "close": 664.0, "volume": null}, {"date": "2018-05-03", "close": 664.0, "volume": null}, {"date": "2018-05-04", "close": 664.0, "volume": null}, {"date": "2018-05-07", "close": 664.0, "volume": null}, {"date": "2018-05-08", "close": 664.0, "volume": null}, {"date": "2018-05-09", "close": 664.0, "volume": null}, {"date": "2018-05-10", "close": 664.0, "volume": null}, {"date": "2018-05-11", "close": 664.0, "volume": null}, {"date": "2018-05-14", "close": 664.0, "volume": null}, {"date": "2018-05-15", "close": 664.0, "volume": null}, {"date": "2018-05-16", "close": 800.0, "volume": 1.0}, {"date": "2018-05-17", "close": 800.0, "volume": null}, {"date": "2018-05-18", "close": 800.0, "volume": null}, {"date": "2018-05-21", "close": 800.0, "volume": null}, {"date": "2018-05-22", "close": 800.0, "volume": null}, {"date": "2018-05-23", "close": 800.0, "volume": null}, {"date": "2018-05-24", "close": 800.0, "volume": null}, {"date": "2018-05-25", "close": 800.0, "volume": null}, {"date": "2018-05-29", "close": 800.0, "volume": null}, {"date": "2018-05-30", "close": 800.0, "volume": null}, {"date": "2018-05-31", "close": 800.0, "volume": null}, {"date": "2018-06-01", "close": 800.0, "volume": null}, {"date": "2018-06-04", "close": 800.0, "volume": null}, {"date": "2018-06-05", "close": 800.0, "volume": null}, {"date": "2018-06-06", "close": 800.0, "volume": null}, {"date": "2018-06-07", "close": 826.6667, "volume": null}, {"date": "2018-06-08", "close": 826.6667, "volume": null}, {"date": "2018-06-11", "close": 853.3334, "volume": 2.0}, {"date": "2018-06-12", "close": 853.3334, "volume": null}, {"date": "2018-06-13", "close": 853.3334, "volume": null}, {"date": "2018-06-14", "close": 853.3334, "volume": null}, {"date": "2018-06-15", "close": 853.3334, "volume": null}, {"date": "2018-06-18", "close": 853.3334, "volume": null}, {"date": "2018-06-19", "close": 853.3334, "volume": null}, {"date": "2018-06-20", "close": 853.3334, "volume": null}, {"date": "2018-06-21", "close": 1066.6667, "volume": 2.0}, {"date": "2018-06-22", "close": 1333.3334, "volume": 1.0}, {"date": "2018-06-25", "close": 1600.0001, "volume": 2.0}, {"date": "2018-06-26", "close": 1866.6668, "volume": 1.0}, {"date": "2018-06-27", "close": 1866.6668, "volume": null}, {"date": "2018-06-28", "close": 2400.0001, "volume": 1.0}, {"date": "2018-06-29", "close": 2400.0001, "volume": null}, {"date": "2018-07-02", "close": 2400.0001, "volume": null}, {"date": "2018-07-03", "close": 2400.0001, "volume": null}, {"date": "2018-07-05", "close": 2400.0001, "volume": null}, {"date": "2018-07-06", "close": 2400.0001, "volume": null}, {"date": "2018-07-09", "close": 2400.0001, "volume": null}, {"date": "2018-07-10", "close": 2400.0001, "volume": null}, {"date": "2018-07-11", "close": 2400.0001, "volume": null}, {"date": "2018-07-12", "close": 2400.0001, "volume": null}, {"date": "2018-07-13", "close": 2400.0001, "volume": null}, {"date": "2018-07-16", "close": 2400.0001, "volume": null}, {"date": "2018-07-17", "close": 2400.0001, "volume": null}, {"date": "2018-07-18", "close": 2400.0001, "volume": null}, {"date": "2018-07-19", "close": 2400.0001, "volume": null}, {"date": "2018-07-20", "close": 2400.0001, "volume": null}, {"date": "2018-07-23", "close": 2400.0001, "volume": null}, {"date": "2018-07-24", "close": 2400.0001, "volume": null}, {"date": "2018-07-25", "close": 2400.0001, "volume": null}, {"date": "2018-07-26", "close": 2400.0001, "volume": null}, {"date": "2018-07-27", "close": 2400.0001, "volume": null}, {"date": "2018-07-30", "close": 2133.3334, "volume": 4.0}, {"date": "2018-07-31", "close": 2264.0001, "volume": 1.0}, {"date": "2018-08-01", "close": 2261.3334, "volume": 1.0}, {"date": "2018-08-02", "close": 2261.3334, "volume": null}, {"date": "2018-08-03", "close": 2261.3334, "volume": null}, {"date": "2018-08-06", "close": 2266.6668, "volume": 1.0}, {"date": "2018-08-07", "close": 2261.3334, "volume": 1.0}, {"date": "2018-08-08", "close": 1866.6668, "volume": 1.0}, {"date": "2018-08-09", "close": 2261.3334, "volume": 1.0}, {"date": "2018-08-10", "close": 2266.6668, "volume": null}, {"date": "2018-08-13", "close": 2133.3334, "volume": 6.0}, {"date": "2018-08-14", "close": 2133.3334, "volume": null}, {"date": "2018-08-15", "close": 2253.3334, "volume": 1.0}, {"date": "2018-08-16", "close": 2293.3334, "volume": null}, {"date": "2018-08-17", "close": 2293.3334, "volume": null}, {"date": "2018-08-20", "close": 2293.3334, "volume": null}, {"date": "2018-08-21", "close": 1866.6668, "volume": 1.0}, {"date": "2018-08-22", "close": 1906.6668, "volume": 2.0}, {"date": "2018-08-23", "close": 1346.6667, "volume": 1.0}, {"date": "2018-08-24", "close": 1933.3334, "volume": null}, {"date": "2018-08-27", "close": 1933.3334, "volume": null}, {"date": "2018-08-28", "close": 2000.0001, "volume": 1.0}, {"date": "2018-08-29", "close": 2000.0001, "volume": null}, {"date": "2018-08-30", "close": 2000.0001, "volume": null}, {"date": "2018-08-31", "close": 1600.0001, "volume": 2.0}, {"date": "2018-09-04", "close": 1600.0001, "volume": 1.0}, {"date": "2018-09-05", "close": 1600.0001, "volume": 4.0}, {"date": "2018-09-06", "close": 1600.0001, "volume": 1.0}, {"date": "2018-09-07", "close": 1834.6668, "volume": 9.0}, {"date": "2018-09-10", "close": 1834.6668, "volume": null}, {"date": "2018-09-11", "close": 1840.0001, "volume": 1.0}, {"date": "2018-09-12", "close": 1840.0001, "volume": null}, {"date": "2018-09-13", "close": 1733.3334, "volume": 3.0}, {"date": "2018-09-14", "close": 2061.3334, "volume": 3.0}, {"date": "2018-09-17", "close": 1600.0001, "volume": 1.0}, {"date": "2018-09-18", "close": 1600.0001, "volume": null}, {"date": "2018-09-19", "close": 1733.3334, "volume": 1.0}, {"date": "2018-09-20", "close": 1733.3334, "volume": 1.0}, {"date": "2018-09-21", "close": 1997.3334, "volume": 1.0}, {"date": "2018-09-24", "close": 1997.3334, "volume": null}, {"date": "2018-09-25", "close": 1920.0001, "volume": 1.0}, {"date": "2018-09-26", "close": 1920.0001, "volume": null}, {"date": "2018-09-27", "close": 1920.0001, "volume": 2.0}, {"date": "2018-09-28", "close": 1866.6668, "volume": 10.0}, {"date": "2018-10-01", "close": 1866.6668, "volume": 6.0}, {"date": "2018-10-02", "close": 1880.0001, "volume": 5.0}, {"date": "2018-10-03", "close": 1866.6668, "volume": 4.0}, {"date": "2018-10-04", "close": 1866.6668, "volume": null}, {"date": "2018-10-05", "close": 1866.6668, "volume": 10.0}, {"date": "2018-10-08", "close": 1866.6668, "volume": 3.0}, {"date": "2018-10-09", "close": 1872.0001, "volume": 4.0}, {"date": "2018-10-10", "close": 1874.6668, "volume": 5.0}, {"date": "2018-10-11", "close": 1880.0001, "volume": 3.0}, {"date": "2018-10-12", "close": 1880.0001, "volume": null}, {"date": "2018-10-15", "close": 1880.0001, "volume": 3.0}, {"date": "2018-10-16", "close": 1880.0001, "volume": null}, {"date": "2018-10-17", "close": 1733.3334, "volume": 9.0}, {"date": "2018-10-18", "close": 1866.6668, "volume": 3.0}, {"date": "2018-10-19", "close": 1866.6668, "volume": 2.0}, {"date": "2018-10-22", "close": 1864.0001, "volume": 1.0}, {"date": "2018-10-23", "close": 1800.0001, "volume": 3.0}, {"date": "2018-10-24", "close": 1866.6668, "volume": 3.0}, {"date": "2018-10-25", "close": 1866.6668, "volume": null}, {"date": "2018-10-26", "close": 1866.6668, "volume": 1.0}, {"date": "2018-10-29", "close": 1861.3334, "volume": 3.0}, {"date": "2018-10-30", "close": 1861.3334, "volume": null}, {"date": "2018-10-31", "close": 1866.6668, "volume": 2.0}, {"date": "2018-11-01", "close": 1880.0001, "volume": 1.0}, {"date": "2018-11-02", "close": 1880.0001, "volume": 1.0}, {"date": "2018-11-05", "close": 1880.0001, "volume": 1.0}, {"date": "2018-11-06", "close": 1866.6668, "volume": 4.0}, {"date": "2018-11-07", "close": 1872.0001, "volume": 3.0}, {"date": "2018-11-08", "close": 1888.0001, "volume": 4.0}, {"date": "2018-11-09", "close": 1893.3334, "volume": 3.0}, {"date": "2018-11-12", "close": 1893.3334, "volume": 4.0}, {"date": "2018-11-13", "close": 1960.0001, "volume": 6.0}, {"date": "2018-11-14", "close": 1968.0001, "volume": 2.0}, {"date": "2018-11-15", "close": 1968.0001, "volume": 7.0}, {"date": "2018-11-16", "close": 1973.3334, "volume": 2.0}, {"date": "2018-11-19", "close": 1978.6668, "volume": 2.0}, {"date": "2018-11-20", "close": 1981.3334, "volume": 2.0}, {"date": "2018-11-21", "close": 1981.3334, "volume": null}, {"date": "2018-11-23", "close": 1981.3334, "volume": null}, {"date": "2018-11-26", "close": 1986.6668, "volume": 5.0}, {"date": "2018-11-27", "close": 1997.3334, "volume": 3.0}, {"date": "2018-11-28", "close": 1973.3334, "volume": 3.0}, {"date": "2018-11-29", "close": 1962.6668, "volume": 2.0}, {"date": "2018-11-30", "close": 1973.3334, "volume": 2.0}, {"date": "2018-12-03", "close": 1986.6668, "volume": 1.0}, {"date": "2018-12-04", "close": 1986.6668, "volume": null}, {"date": "2018-12-06", "close": 1986.6668, "volume": 4.0}, {"date": "2018-12-07", "close": 1973.3334, "volume": 1.0}, {"date": "2018-12-10", "close": 1973.3334, "volume": null}, {"date": "2018-12-11", "close": 1973.3334, "volume": null}, {"date": "2018-12-12", "close": 1973.3334, "volume": null}, {"date": "2018-12-13", "close": 1973.3334, "volume": null}, {"date": "2018-12-14", "close": 1973.3334, "volume": null}, {"date": "2018-12-17", "close": 1973.3334, "volume": null}, {"date": "2018-12-18", "close": 1973.3334, "volume": null}, {"date": "2018-12-19", "close": 1973.3334, "volume": null}, {"date": "2018-12-20", "close": 1973.3334, "volume": null}, {"date": "2018-12-21", "close": 1973.3334, "volume": null}, {"date": "2018-12-24", "close": 1973.3334, "volume": null}, {"date": "2018-12-26", "close": 1973.3334, "volume": null}, {"date": "2018-12-27", "close": 1973.3334, "volume": null}, {"date": "2018-12-28", "close": 1973.3334, "volume": null}, {"date": "2018-12-31", "close": 1973.3334, "volume": null}, {"date": "2019-01-02", "close": 1973.3334, "volume": null}, {"date": "2019-01-03", "close": 1973.3334, "volume": null}, {"date": "2019-01-04", "close": 1973.3334, "volume": null}, {"date": "2019-01-07", "close": 1973.3334, "volume": null}, {"date": "2019-01-08", "close": 1973.3334, "volume": null}, {"date": "2019-01-09", "close": 1973.3334, "volume": null}, {"date": "2019-01-10", "close": 1973.3334, "volume": null}, {"date": "2019-01-11", "close": 1973.3334, "volume": null}, {"date": "2019-01-14", "close": 1973.3334, "volume": null}, {"date": "2019-01-15", "close": 1973.3334, "volume": null}, {"date": "2019-01-16", "close": 1973.3334, "volume": null}, {"date": "2019-01-17", "close": 1973.3334, "volume": null}, {"date": "2019-01-18", "close": 1973.3334, "volume": null}, {"date": "2019-01-22", "close": 1973.3334, "volume": null}, {"date": "2019-01-23", "close": 1973.3334, "volume": null}, {"date": "2019-01-24", "close": 1973.3334, "volume": null}, {"date": "2019-01-25", "close": 1973.3334, "volume": null}, {"date": "2019-01-28", "close": 1973.3334, "volume": null}, {"date": "2019-01-29", "close": 1973.3334, "volume": null}, {"date": "2019-01-30", "close": 1973.3334, "volume": null}, {"date": "2019-01-31", "close": 1973.3334, "volume": null}, {"date": "2019-02-01", "close": 1973.3334, "volume": null}, {"date": "2019-02-04", "close": 1973.3334, "volume": null}, {"date": "2019-02-05", "close": 1973.3334, "volume": null}, {"date": "2019-02-06", "close": 1973.3334, "volume": null}, {"date": "2019-02-07", "close": 1973.3334, "volume": null}, {"date": "2019-02-08", "close": 1973.3334, "volume": null}, {"date": "2019-02-11", "close": 1973.3334, "volume": null}, {"date": "2019-02-12", "close": 1973.3334, "volume": null}, {"date": "2019-02-13", "close": 1973.3334, "volume": null}, {"date": "2019-02-14", "close": 1973.3334, "volume": null}, {"date": "2019-02-15", "close": 1973.3334, "volume": null}, {"date": "2019-02-19", "close": 1973.3334, "volume": null}, {"date": "2019-02-20", "close": 1973.3334, "volume": null}, {"date": "2019-02-21", "close": 1973.3334, "volume": null}, {"date": "2019-02-22", "close": 1973.3334, "volume": null}, {"date": "2019-02-25", "close": 1973.3334, "volume": null}, {"date": "2019-02-26", "close": 1973.3334, "volume": null}, {"date": "2019-02-27", "close": 1973.3334, "volume": null}, {"date": "2019-02-28", "close": 1973.3334, "volume": null}, {"date": "2019-03-01", "close": 1973.3334, "volume": null}, {"date": "2019-03-04", "close": 1973.3334, "volume": null}, {"date": "2019-03-05", "close": 1973.3334, "volume": null}, {"date": "2019-03-06", "close": 1973.3334, "volume": null}, {"date": "2019-03-07", "close": 1973.3334, "volume": null}, {"date": "2019-03-08", "close": 1973.3334, "volume": null}, {"date": "2019-03-11", "close": 1973.3334, "volume": null}, {"date": "2019-03-12", "close": 1973.3334, "volume": null}, {"date": "2019-03-13", "close": 1973.3334, "volume": null}, {"date": "2019-03-14", "close": 1973.3334, "volume": null}, {"date": "2019-03-15", "close": 1973.3334, "volume": null}, {"date": "2019-03-18", "close": 1973.3334, "volume": null}, {"date": "2019-03-19", "close": 1973.3334, "volume": null}, {"date": "2019-03-20", "close": 1973.3334, "volume": null}, {"date": "2019-03-21", "close": 1973.3334, "volume": null}, {"date": "2019-03-22", "close": 1973.3334, "volume": null}, {"date": "2019-03-25", "close": 1973.3334, "volume": null}, {"date": "2019-03-26", "close": 1973.3334, "volume": null}, {"date": "2019-03-27", "close": 1973.3334, "volume": null}, {"date": "2019-03-28", "close": 1973.3334, "volume": null}, {"date": "2019-03-29", "close": 1973.3334, "volume": null}, {"date": "2019-04-01", "close": 1973.3334, "volume": null}, {"date": "2019-04-02", "close": 1973.3334, "volume": null}, {"date": "2019-04-03", "close": 1413.3334, "volume": null}, {"date": "2019-04-04", "close": 1413.3334, "volume": null}, {"date": "2019-04-05", "close": 1413.3334, "volume": null}, {"date": "2019-04-08", "close": 1413.3334, "volume": null}, {"date": "2019-04-09", "close": 1413.3334, "volume": null}, {"date": "2019-04-10", "close": 1413.3334, "volume": null}, {"date": "2019-04-11", "close": 1413.3334, "volume": null}, {"date": "2019-04-12", "close": 1413.3334, "volume": null}, {"date": "2019-04-15", "close": 1413.3334, "volume": 1.0}, {"date": "2019-04-16", "close": 1413.3334, "volume": null}, {"date": "2019-04-17", "close": 1413.3334, "volume": null}, {"date": "2019-04-18", "close": 1413.3334, "volume": null}, {"date": "2019-04-22", "close": 1413.3334, "volume": null}, {"date": "2019-04-23", "close": 1413.3334, "volume": null}, {"date": "2019-04-24", "close": 1413.3334, "volume": null}, {"date": "2019-04-25", "close": 1413.3334, "volume": null}, {"date": "2019-04-26", "close": 1413.3334, "volume": null}, {"date": "2019-04-29", "close": 1413.3334, "volume": null}, {"date": "2019-04-30", "close": 1413.3334, "volume": null}, {"date": "2019-05-01", "close": 1413.3334, "volume": null}, {"date": "2019-05-02", "close": 1413.3334, "volume": null}, {"date": "2019-05-03", "close": 1413.3334, "volume": null}, {"date": "2019-05-06", "close": 1413.3334, "volume": null}, {"date": "2019-05-07", "close": 1413.3334, "volume": null}, {"date": "2019-05-08", "close": 1410.6667, "volume": 6.0}, {"date": "2019-05-09", "close": 1410.6667, "volume": null}, {"date": "2019-05-10", "close": 1413.3334, "volume": 1.0}, {"date": "2019-05-13", "close": 1413.3334, "volume": null}, {"date": "2019-05-14", "close": 1413.3334, "volume": null}, {"date": "2019-05-15", "close": 1413.3334, "volume": null}, {"date": "2019-05-16", "close": 1413.3334, "volume": null}, {"date": "2019-05-17", "close": 1413.3334, "volume": null}, {"date": "2019-05-20", "close": 1413.3334, "volume": null}, {"date": "2019-05-21", "close": 1413.3334, "volume": null}, {"date": "2019-05-22", "close": 1413.3334, "volume": null}, {"date": "2019-05-23", "close": 1413.3334, "volume": null}, {"date": "2019-05-24", "close": 1413.3334, "volume": null}, {"date": "2019-05-28", "close": 1413.3334, "volume": null}, {"date": "2019-05-29", "close": 1413.3334, "volume": null}, {"date": "2019-05-30", "close": 1413.3334, "volume": null}, {"date": "2019-05-31", "close": 1413.3334, "volume": null}, {"date": "2019-06-03", "close": 1413.3334, "volume": null}, {"date": "2019-06-04", "close": 1413.3334, "volume": null}, {"date": "2019-06-05", "close": 1413.3334, "volume": null}, {"date": "2019-06-06", "close": 1413.3334, "volume": null}, {"date": "2019-06-07", "close": 1413.3334, "volume": null}, {"date": "2019-06-10", "close": 1413.3334, "volume": null}, {"date": "2019-06-11", "close": 1413.3334, "volume": null}, {"date": "2019-06-12", "close": 1413.3334, "volume": null}, {"date": "2019-06-13", "close": 1413.3334, "volume": null}, {"date": "2019-06-14", "close": 1413.3334, "volume": null}, {"date": "2019-06-17", "close": 1413.3334, "volume": null}, {"date": "2019-06-18", "close": 1413.3334, "volume": null}, {"date": "2019-06-19", "close": 1413.3334, "volume": null}, {"date": "2019-06-20", "close": 1410.6667, "volume": 5.0}, {"date": "2019-06-21", "close": 1410.6667, "volume": null}, {"date": "2019-06-24", "close": 1410.6667, "volume": null}, {"date": "2019-06-25", "close": 1410.6667, "volume": null}, {"date": "2019-06-26", "close": 1410.6667, "volume": null}, {"date": "2019-06-27", "close": 1410.6667, "volume": null}, {"date": "2019-06-28", "close": 1410.6667, "volume": null}, {"date": "2019-07-01", "close": 1410.6667, "volume": null}, {"date": "2019-07-02", "close": 1410.6667, "volume": null}, {"date": "2019-07-03", "close": 1410.6667, "volume": null}, {"date": "2019-07-05", "close": 1410.6667, "volume": null}, {"date": "2019-07-08", "close": 1410.6667, "volume": null}, {"date": "2019-07-09", "close": 1410.6667, "volume": null}, {"date": "2019-07-10", "close": 1410.6667, "volume": null}, {"date": "2019-07-11", "close": 1410.6667, "volume": null}, {"date": "2019-07-12", "close": 1410.6667, "volume": null}, {"date": "2019-07-15", "close": 1410.6667, "volume": null}, {"date": "2019-07-16", "close": 1200.0001, "volume": 3.0}, {"date": "2019-07-17", "close": 1453.3334, "volume": 6.0}, {"date": "2019-07-18", "close": 1453.3334, "volume": null}, {"date": "2019-07-19", "close": 1400.0001, "volume": 5.0}, {"date": "2019-07-22", "close": 1400.0001, "volume": null}, {"date": "2019-07-23", "close": 1400.0001, "volume": null}, {"date": "2019-07-24", "close": 1400.0001, "volume": null}, {"date": "2019-07-25", "close": 1453.3334, "volume": 3.0}, {"date": "2019-07-26", "close": 1453.3334, "volume": null}, {"date": "2019-07-29", "close": 1453.3334, "volume": null}, {"date": "2019-07-30", "close": 1520.0001, "volume": null}, {"date": "2019-07-31", "close": 1520.0001, "volume": null}, {"date": "2019-08-01", "close": 3266.6668, "volume": 1.0}, {"date": "2019-08-02", "close": 3266.6668, "volume": null}, {"date": "2019-08-05", "close": 3266.6668, "volume": null}, {"date": "2019-08-06", "close": 3266.6668, "volume": null}, {"date": "2019-08-07", "close": 3266.6668, "volume": null}, {"date": "2019-08-08", "close": 3266.6668, "volume": null}, {"date": "2019-08-09", "close": 3266.6668, "volume": null}, {"date": "2019-08-12", "close": 1333.3334, "volume": 1.0}, {"date": "2019-08-13", "close": 1333.3334, "volume": null}, {"date": "2019-08-14", "close": 1333.3334, "volume": null}, {"date": "2019-08-15", "close": 1333.3334, "volume": null}, {"date": "2019-08-16", "close": 1333.3334, "volume": null}, {"date": "2019-08-19", "close": 1333.3334, "volume": null}, {"date": "2019-08-20", "close": 1333.3334, "volume": null}, {"date": "2019-08-21", "close": 1333.3334, "volume": null}, {"date": "2019-08-22", "close": 1333.3334, "volume": null}, {"date": "2019-08-23", "close": 1333.3334, "volume": null}, {"date": "2019-08-26", "close": 1333.3334, "volume": null}, {"date": "2019-08-27", "close": 1333.3334, "volume": null}, {"date": "2019-08-28", "close": 1333.3334, "volume": null}, {"date": "2019-08-29", "close": 1333.3334, "volume": null}, {"date": "2019-08-30", "close": 1333.3334, "volume": null}, {"date": "2019-09-03", "close": 1333.3334, "volume": null}, {"date": "2019-09-04", "close": 1333.3334, "volume": null}, {"date": "2019-09-05", "close": 1333.3334, "volume": null}, {"date": "2019-09-06", "close": 1333.3334, "volume": null}, {"date": "2019-09-09", "close": 1333.3334, "volume": null}, {"date": "2019-09-10", "close": 1333.3334, "volume": null}, {"date": "2019-09-11", "close": 1333.3334, "volume": null}, {"date": "2019-09-12", "close": 1333.3334, "volume": null}, {"date": "2019-09-13", "close": 1333.3334, "volume": null}, {"date": "2019-09-16", "close": 1333.3334, "volume": null}, {"date": "2019-09-17", "close": 1333.3334, "volume": null}, {"date": "2019-09-18", "close": 1333.3334, "volume": null}, {"date": "2019-09-19", "close": 1333.3334, "volume": null}, {"date": "2019-09-20", "close": 1333.3334, "volume": null}, {"date": "2019-09-23", "close": 1333.3334, "volume": null}, {"date": "2019-09-24", "close": 1333.3334, "volume": null}, {"date": "2019-09-25", "close": 1333.3334, "volume": null}, {"date": "2019-09-26", "close": 1333.3334, "volume": null}, {"date": "2019-09-27", "close": 1333.3334, "volume": null}, {"date": "2019-09-30", "close": 1333.3334, "volume": null}, {"date": "2019-10-01", "close": 1333.3334, "volume": null}, {"date": "2019-10-02", "close": 1333.3334, "volume": null}, {"date": "2019-10-03", "close": 1333.3334, "volume": null}, {"date": "2019-10-04", "close": 1333.3334, "volume": null}, {"date": "2019-10-07", "close": 1333.3334, "volume": null}, {"date": "2019-10-08", "close": 1333.3334, "volume": null}, {"date": "2019-10-09", "close": 1333.3334, "volume": null}, {"date": "2019-10-10", "close": 1333.3334, "volume": null}, {"date": "2019-10-11", "close": 1333.3334, "volume": null}, {"date": "2019-10-14", "close": 1333.3334, "volume": null}, {"date": "2019-10-15", "close": 1333.3334, "volume": null}, {"date": "2019-10-16", "close": 1333.3334, "volume": null}, {"date": "2019-10-17", "close": 1333.3334, "volume": null}, {"date": "2019-10-18", "close": 1333.3334, "volume": null}, {"date": "2019-10-21", "close": 1333.3334, "volume": null}, {"date": "2019-10-22", "close": 1333.3334, "volume": null}, {"date": "2019-10-23", "close": 1333.3334, "volume": null}, {"date": "2019-10-24", "close": 1333.3334, "volume": null}, {"date": "2019-10-25", "close": 1333.3334, "volume": null}, {"date": "2019-10-28", "close": 1333.3334, "volume": null}, {"date": "2019-10-29", "close": 1333.3334, "volume": null}, {"date": "2019-10-30", "close": 1333.3334, "volume": null}, {"date": "2019-10-31", "close": 1333.3334, "volume": null}, {"date": "2019-11-01", "close": 1333.3334, "volume": null}, {"date": "2019-11-04", "close": 1333.3334, "volume": null}, {"date": "2019-11-05", "close": 1333.3334, "volume": null}, {"date": "2019-11-06", "close": 1333.3334, "volume": null}, {"date": "2019-11-07", "close": 1333.3334, "volume": null}, {"date": "2019-11-08", "close": 1333.3334, "volume": null}, {"date": "2019-11-11", "close": 1333.3334, "volume": null}, {"date": "2019-11-12", "close": 1333.3334, "volume": null}, {"date": "2019-11-13", "close": 1333.3334, "volume": null}, {"date": "2019-11-14", "close": 1333.3334, "volume": null}, {"date": "2019-11-15", "close": 1333.3334, "volume": null}, {"date": "2019-11-18", "close": 1333.3334, "volume": null}, {"date": "2019-11-19", "close": 1333.3334, "volume": null}, {"date": "2019-11-20", "close": 1333.3334, "volume": null}, {"date": "2019-11-21", "close": 1333.3334, "volume": null}, {"date": "2019-11-22", "close": 1333.3334, "volume": null}, {"date": "2019-11-25", "close": 1333.3334, "volume": null}, {"date": "2019-11-26", "close": 1333.3334, "volume": null}, {"date": "2019-11-27", "close": 1333.3334, "volume": null}, {"date": "2019-11-29", "close": 1333.3334, "volume": null}, {"date": "2019-12-02", "close": 1333.3334, "volume": null}, {"date": "2019-12-03", "close": 1333.3334, "volume": null}, {"date": "2019-12-04", "close": 1333.3334, "volume": null}, {"date": "2019-12-05", "close": 1333.3334, "volume": null}, {"date": "2019-12-06", "close": 1333.3334, "volume": null}, {"date": "2019-12-09", "close": 1333.3334, "volume": null}, {"date": "2019-12-10", "close": 1333.3334, "volume": null}, {"date": "2019-12-11", "close": 1333.3334, "volume": null}, {"date": "2019-12-12", "close": 1333.3334, "volume": null}, {"date": "2019-12-13", "close": 1333.3334, "volume": null}, {"date": "2019-12-16", "close": 1333.3334, "volume": null}, {"date": "2019-12-17", "close": 1333.3334, "volume": null}, {"date": "2019-12-18", "close": 1333.3334, "volume": null}, {"date": "2019-12-19", "close": 1333.3334, "volume": null}, {"date": "2019-12-20", "close": 1333.3334, "volume": null}, {"date": "2019-12-23", "close": 1333.3334, "volume": null}, {"date": "2019-12-24", "close": 1333.3334, "volume": null}, {"date": "2019-12-26", "close": 1333.3334, "volume": null}, {"date": "2019-12-27", "close": 1333.3334, "volume": null}, {"date": "2019-12-30", "close": 1333.3334, "volume": null}, {"date": "2019-12-31", "close": 1333.3334, "volume": null}, {"date": "2020-01-02", "close": 1333.3334, "volume": null}, {"date": "2020-01-03", "close": 1333.3334, "volume": null}, {"date": "2020-01-06", "close": 1333.3334, "volume": null}, {"date": "2020-01-07", "close": 1333.3334, "volume": null}, {"date": "2020-01-08", "close": 1333.3334, "volume": null}, {"date": "2020-01-09", "close": 1333.3334, "volume": null}, {"date": "2020-01-10", "close": 1333.3334, "volume": null}, {"date": "2020-01-13", "close": 1333.3334, "volume": null}, {"date": "2020-01-14", "close": 1333.3334, "volume": null}, {"date": "2020-01-15", "close": 1333.3334, "volume": null}, {"date": "2020-01-16", "close": 1333.3334, "volume": null}, {"date": "2020-01-17", "close": 1333.3334, "volume": null}, {"date": "2020-01-21", "close": 1333.3334, "volume": null}, {"date": "2020-01-22", "close": 1333.3334, "volume": null}, {"date": "2020-01-23", "close": 1333.3334, "volume": null}, {"date": "2020-01-24", "close": 1333.3334, "volume": null}, {"date": "2020-01-27", "close": 1333.3334, "volume": null}, {"date": "2020-01-28", "close": 1333.3334, "volume": null}, {"date": "2020-01-29", "close": 666.6667, "volume": 1.0}, {"date": "2020-01-30", "close": 666.6667, "volume": null}, {"date": "2020-01-31", "close": 666.6667, "volume": null}, {"date": "2020-02-03", "close": 666.6667, "volume": null}, {"date": "2020-02-04", "close": 1120.0001, "volume": 1.0}, {"date": "2020-02-05", "close": 1120.0001, "volume": null}, {"date": "2020-02-06", "close": 1213.3334, "volume": null}, {"date": "2020-02-07", "close": 1213.3334, "volume": null}, {"date": "2020-02-10", "close": 1213.3334, "volume": null}, {"date": "2020-02-11", "close": 1213.3334, "volume": null}, {"date": "2020-02-12", "close": 1213.3334, "volume": null}, {"date": "2020-02-13", "close": 1213.3334, "volume": null}, {"date": "2020-02-14", "close": 1213.3334, "volume": null}, {"date": "2020-02-18", "close": 1213.3334, "volume": null}, {"date": "2020-02-19", "close": 1213.3334, "volume": null}, {"date": "2020-02-20", "close": 1213.3334, "volume": null}, {"date": "2020-02-21", "close": 1213.3334, "volume": null}, {"date": "2020-02-24", "close": 1200.0001, "volume": 1.0}, {"date": "2020-02-25", "close": 1200.0001, "volume": null}, {"date": "2020-02-26", "close": 1200.0001, "volume": null}, {"date": "2020-02-27", "close": 1226.6667, "volume": 1.0}, {"date": "2020-02-28", "close": 1226.6667, "volume": null}, {"date": "2020-03-02", "close": 1226.6667, "volume": null}, {"date": "2020-03-03", "close": 1226.6667, "volume": null}, {"date": "2020-03-04", "close": 1226.6667, "volume": null}, {"date": "2020-03-05", "close": 1226.6667, "volume": null}, {"date": "2020-03-06", "close": 1226.6667, "volume": null}, {"date": "2020-03-09", "close": 1226.6667, "volume": null}, {"date": "2020-03-10", "close": 1226.6667, "volume": null}, {"date": "2020-03-11", "close": 1226.6667, "volume": null}, {"date": "2020-03-12", "close": 1226.6667, "volume": null}, {"date": "2020-03-13", "close": 1226.6667, "volume": null}, {"date": "2020-03-16", "close": 1226.6667, "volume": null}, {"date": "2020-03-17", "close": 1226.6667, "volume": null}, {"date": "2020-03-18", "close": 1226.6667, "volume": null}, {"date": "2020-03-19", "close": 1226.6667, "volume": null}, {"date": "2020-03-20", "close": 1226.6667, "volume": null}, {"date": "2020-03-23", "close": 1226.6667, "volume": null}, {"date": "2020-03-24", "close": 1226.6667, "volume": null}, {"date": "2020-03-25", "close": 1226.6667, "volume": null}, {"date": "2020-03-26", "close": 1226.6667, "volume": null}, {"date": "2020-03-27", "close": 1226.6667, "volume": null}, {"date": "2020-03-30", "close": 1226.6667, "volume": null}, {"date": "2020-03-31", "close": 1226.6667, "volume": null}, {"date": "2020-04-01", "close": 1226.6667, "volume": null}, {"date": "2020-04-02", "close": 1226.6667, "volume": null}, {"date": "2020-04-03", "close": 1066.6667, "volume": 2.0}, {"date": "2020-04-06", "close": 1066.6667, "volume": null}, {"date": "2020-04-07", "close": 1066.6667, "volume": 2.0}, {"date": "2020-04-08", "close": 1066.6667, "volume": null}, {"date": "2020-04-09", "close": 1066.6667, "volume": null}, {"date": "2020-04-13", "close": 1146.6667, "volume": 6.0}, {"date": "2020-04-14", "close": 1146.6667, "volume": null}, {"date": "2020-04-15", "close": 1146.6667, "volume": null}, {"date": "2020-04-16", "close": 1146.6667, "volume": null}, {"date": "2020-04-17", "close": 1146.6667, "volume": null}, {"date": "2020-04-20", "close": 1146.6667, "volume": null}, {"date": "2020-04-21", "close": 1146.6667, "volume": null}, {"date": "2020-04-22", "close": 1200.0001, "volume": 2.0}, {"date": "2020-04-23", "close": 1200.0001, "volume": null}, {"date": "2020-04-24", "close": 1200.0001, "volume": null}, {"date": "2020-04-27", "close": 1200.0001, "volume": null}, {"date": "2020-04-28", "close": 1200.0001, "volume": null}, {"date": "2020-04-29", "close": 1200.0001, "volume": null}, {"date": "2020-04-30", "close": 1200.0001, "volume": null}, {"date": "2020-05-01", "close": 1200.0001, "volume": null}, {"date": "2020-05-04", "close": 1200.0001, "volume": null}, {"date": "2020-05-05", "close": 1200.0001, "volume": null}, {"date": "2020-05-06", "close": 1200.0001, "volume": null}, {"date": "2020-05-07", "close": 1200.0001, "volume": null}, {"date": "2020-05-08", "close": 1200.0001, "volume": null}, {"date": "2020-05-11", "close": 1200.0001, "volume": null}, {"date": "2020-05-12", "close": 1200.0001, "volume": null}, {"date": "2020-05-13", "close": 1200.0001, "volume": null}, {"date": "2020-05-14", "close": 1200.0001, "volume": null}, {"date": "2020-05-15", "close": 1200.0001, "volume": null}, {"date": "2020-05-18", "close": 1200.0001, "volume": null}, {"date": "2020-05-19", "close": 1200.0001, "volume": null}, {"date": "2020-05-20", "close": 1200.0001, "volume": null}, {"date": "2020-05-21", "close": 1200.0001, "volume": null}, {"date": "2020-05-22", "close": 1200.0001, "volume": null}, {"date": "2020-05-26", "close": 1200.0001, "volume": null}, {"date": "2020-05-27", "close": 1200.0001, "volume": null}, {"date": "2020-05-28", "close": 1200.0001, "volume": null}, {"date": "2020-05-29", "close": 1200.0001, "volume": null}, {"date": "2020-06-01", "close": 1200.0001, "volume": null}, {"date": "2020-06-02", "close": 1200.0001, "volume": null}, {"date": "2020-06-03", "close": 1200.0001, "volume": null}, {"date": "2020-06-04", "close": 1200.0001, "volume": null}, {"date": "2020-06-05", "close": 1200.0001, "volume": null}, {"date": "2020-06-08", "close": 1200.0001, "volume": null}, {"date": "2020-06-09", "close": 1066.6667, "volume": 1.0}, {"date": "2020-06-10", "close": 1066.6667, "volume": null}, {"date": "2020-06-11", "close": 1066.6667, "volume": null}, {"date": "2020-06-12", "close": 1066.6667, "volume": null}, {"date": "2020-06-15", "close": 960.0, "volume": 1.0}, {"date": "2020-06-16", "close": 980.0, "volume": 1.0}, {"date": "2020-06-17", "close": 980.0, "volume": null}, {"date": "2020-06-18", "close": 980.0, "volume": null}, {"date": "2020-06-19", "close": 980.0, "volume": null}, {"date": "2020-06-22", "close": 980.0, "volume": null}, {"date": "2020-06-23", "close": 980.0, "volume": null}, {"date": "2020-06-24", "close": 980.0, "volume": null}, {"date": "2020-06-25", "close": 980.0, "volume": null}, {"date": "2020-06-26", "close": 980.0, "volume": null}, {"date": "2020-06-29", "close": 980.0, "volume": null}, {"date": "2020-06-30", "close": 980.0, "volume": null}, {"date": "2020-07-01", "close": 980.0, "volume": null}, {"date": "2020-07-02", "close": 533.36, "volume": 4.0}, {"date": "2020-07-06", "close": 533.36, "volume": null}, {"date": "2020-07-07", "close": 533.36, "volume": null}, {"date": "2020-07-08", "close": 957.3334, "volume": null}, {"date": "2020-07-09", "close": 957.3334, "volume": null}, {"date": "2020-07-10", "close": 957.3334, "volume": null}, {"date": "2020-07-13", "close": 957.3334, "volume": null}, {"date": "2020-07-14", "close": 957.3334, "volume": null}, {"date": "2020-07-15", "close": 960.0, "volume": 1.0}, {"date": "2020-07-16", "close": 960.0, "volume": null}, {"date": "2020-07-17", "close": 960.0, "volume": null}, {"date": "2020-07-20", "close": 960.0, "volume": null}, {"date": "2020-07-21", "close": 960.0, "volume": null}, {"date": "2020-07-22", "close": 960.0, "volume": null}, {"date": "2020-07-23", "close": 960.0, "volume": 1.0}, {"date": "2020-07-24", "close": 960.0, "volume": null}, {"date": "2020-07-27", "close": 960.0, "volume": null}, {"date": "2020-07-28", "close": 960.0, "volume": null}, {"date": "2020-07-29", "close": 960.0, "volume": null}, {"date": "2020-07-30", "close": 960.0, "volume": null}, {"date": "2020-07-31", "close": 960.0, "volume": null}, {"date": "2020-08-03", "close": 960.0, "volume": null}, {"date": "2020-08-04", "close": 960.0, "volume": null}, {"date": "2020-08-05", "close": 960.0, "volume": null}, {"date": "2020-08-06", "close": 960.0, "volume": null}, {"date": "2020-08-07", "close": 960.0, "volume": null}, {"date": "2020-08-10", "close": 960.0, "volume": null}, {"date": "2020-08-11", "close": 960.0, "volume": null}, {"date": "2020-08-12", "close": 960.0, "volume": null}, {"date": "2020-08-13", "close": 960.0, "volume": null}, {"date": "2020-08-14", "close": 960.0, "volume": null}, {"date": "2020-08-17", "close": 960.0, "volume": null}, {"date": "2020-08-18", "close": 960.0, "volume": null}, {"date": "2020-08-19", "close": 960.0, "volume": null}, {"date": "2020-08-20", "close": 960.0, "volume": null}, {"date": "2020-08-21", "close": 960.0, "volume": null}, {"date": "2020-08-24", "close": 960.0, "volume": null}, {"date": "2020-08-25", "close": 960.0, "volume": null}, {"date": "2020-08-26", "close": 960.0, "volume": null}, {"date": "2020-08-27", "close": 960.0, "volume": null}, {"date": "2020-08-28", "close": 960.0, "volume": null}, {"date": "2020-08-31", "close": 933.3334, "volume": null}, {"date": "2020-09-01", "close": 933.3334, "volume": null}, {"date": "2020-09-02", "close": 933.3334, "volume": null}, {"date": "2020-09-03", "close": 933.3334, "volume": null}, {"date": "2020-09-04", "close": 933.3334, "volume": null}, {"date": "2020-09-08", "close": 933.3334, "volume": null}, {"date": "2020-09-09", "close": 933.3334, "volume": null}, {"date": "2020-09-10", "close": 933.3334, "volume": null}, {"date": "2020-09-11", "close": 933.3334, "volume": null}, {"date": "2020-09-14", "close": 933.3334, "volume": null}, {"date": "2020-09-15", "close": 933.3334, "volume": null}, {"date": "2020-09-16", "close": 933.3334, "volume": null}, {"date": "2020-09-17", "close": 933.3334, "volume": null}, {"date": "2020-09-18", "close": 933.3334, "volume": null}, {"date": "2020-09-21", "close": 933.3334, "volume": null}, {"date": "2020-09-22", "close": 933.3334, "volume": null}, {"date": "2020-09-23", "close": 933.3334, "volume": null}, {"date": "2020-09-24", "close": 933.3334, "volume": null}, {"date": "2020-09-25", "close": 933.3334, "volume": null}, {"date": "2020-09-28", "close": 933.3334, "volume": null}, {"date": "2020-09-29", "close": 933.3334, "volume": null}, {"date": "2020-09-30", "close": 933.3334, "volume": null}, {"date": "2020-10-01", "close": 933.3334, "volume": null}, {"date": "2020-10-02", "close": 933.3334, "volume": null}, {"date": "2020-10-05", "close": 933.3334, "volume": null}, {"date": "2020-10-06", "close": 933.3334, "volume": null}, {"date": "2020-10-07", "close": 933.3334, "volume": null}, {"date": "2020-10-08", "close": 933.3334, "volume": null}, {"date": "2020-10-09", "close": 933.3334, "volume": null}, {"date": "2020-10-12", "close": 933.3334, "volume": null}, {"date": "2020-10-13", "close": 933.3334, "volume": null}, {"date": "2020-10-14", "close": 933.3334, "volume": null}, {"date": "2020-10-15", "close": 933.3334, "volume": null}, {"date": "2020-10-16", "close": 933.3334, "volume": null}, {"date": "2020-10-19", "close": 933.3334, "volume": null}, {"date": "2020-10-20", "close": 933.3334, "volume": null}, {"date": "2020-10-21", "close": 933.3334, "volume": null}, {"date": "2020-10-22", "close": 933.3334, "volume": null}, {"date": "2020-10-23", "close": 933.3334, "volume": null}, {"date": "2020-10-26", "close": 933.3334, "volume": null}, {"date": "2020-10-27", "close": 933.3334, "volume": null}, {"date": "2020-10-28", "close": 800.0, "volume": 1.0}, {"date": "2020-10-29", "close": 800.0, "volume": null}, {"date": "2020-10-30", "close": 800.0, "volume": null}, {"date": "2020-11-02", "close": 533.3334, "volume": 1.0}, {"date": "2020-11-03", "close": 533.3334, "volume": null}, {"date": "2020-11-04", "close": 533.3334, "volume": null}, {"date": "2020-11-05", "close": 600.0, "volume": 1.0}, {"date": "2020-11-06", "close": 600.0, "volume": null}, {"date": "2020-11-09", "close": 600.0, "volume": null}, {"date": "2020-11-10", "close": 600.0, "volume": null}, {"date": "2020-11-11", "close": 600.0, "volume": null}, {"date": "2020-11-12", "close": 600.0, "volume": null}, {"date": "2020-11-13", "close": 800.0, "volume": null}, {"date": "2020-11-16", "close": 800.0, "volume": null}, {"date": "2020-11-17", "close": 800.0, "volume": null}, {"date": "2020-11-18", "close": 800.0, "volume": null}, {"date": "2020-11-19", "close": 800.0, "volume": null}, {"date": "2020-11-20", "close": 800.0, "volume": 1.0}, {"date": "2020-11-23", "close": 800.0, "volume": null}, {"date": "2020-11-24", "close": 800.0, "volume": null}, {"date": "2020-11-25", "close": 800.0, "volume": null}, {"date": "2020-11-27", "close": 800.0, "volume": null}, {"date": "2020-11-30", "close": 800.0, "volume": null}, {"date": "2020-12-01", "close": 800.0, "volume": null}, {"date": "2020-12-02", "close": 800.0, "volume": null}, {"date": "2020-12-03", "close": 800.0, "volume": null}, {"date": "2020-12-04", "close": 800.0, "volume": null}, {"date": "2020-12-07", "close": 800.0, "volume": null}, {"date": "2020-12-08", "close": 800.0, "volume": null}, {"date": "2020-12-09", "close": 800.0, "volume": null}, {"date": "2020-12-10", "close": 800.0, "volume": null}, {"date": "2020-12-11", "close": 800.0, "volume": null}, {"date": "2020-12-14", "close": 800.0, "volume": null}, {"date": "2020-12-15", "close": 800.0, "volume": null}, {"date": "2020-12-16", "close": 800.0, "volume": 4.0}, {"date": "2020-12-17", "close": 800.0, "volume": null}, {"date": "2020-12-18", "close": 800.0, "volume": null}, {"date": "2020-12-21", "close": 813.3334, "volume": 10.0}, {"date": "2020-12-22", "close": 813.3334, "volume": null}, {"date": "2020-12-23", "close": 813.3334, "volume": null}, {"date": "2020-12-24", "close": 813.3334, "volume": null}, {"date": "2020-12-28", "close": 933.3334, "volume": 9.0}, {"date": "2020-12-29", "close": 933.3334, "volume": null}, {"date": "2020-12-30", "close": 933.3334, "volume": null}, {"date": "2020-12-31", "close": 933.3334, "volume": null}, {"date": "2021-01-04", "close": 1000.0001, "volume": 14.0}, {"date": "2021-01-05", "close": 1098.6667, "volume": null}, {"date": "2021-01-06", "close": 1098.6667, "volume": null}, {"date": "2021-01-07", "close": 1098.6667, "volume": null}, {"date": "2021-01-08", "close": 1098.6667, "volume": null}, {"date": "2021-01-11", "close": 1098.6667, "volume": null}, {"date": "2021-01-12", "close": 1098.6667, "volume": null}, {"date": "2021-01-13", "close": 1066.6667, "volume": 14.0}, {"date": "2021-01-14", "close": 1066.6667, "volume": null}, {"date": "2021-01-15", "close": 1066.6667, "volume": null}, {"date": "2021-01-19", "close": 1066.6667, "volume": null}, {"date": "2021-01-20", "close": 1066.6667, "volume": null}, {"date": "2021-01-21", "close": 1066.6667, "volume": 9.0}, {"date": "2021-01-22", "close": 1066.6667, "volume": null}, {"date": "2021-01-25", "close": 1066.6667, "volume": null}, {"date": "2021-01-26", "close": 1066.6667, "volume": null}, {"date": "2021-01-27", "close": 1066.6667, "volume": null}, {"date": "2021-01-28", "close": 1066.6667, "volume": null}, {"date": "2021-01-29", "close": 1066.6667, "volume": 12.0}, {"date": "2021-02-01", "close": 1066.6667, "volume": null}, {"date": "2021-02-02", "close": 1066.6667, "volume": null}, {"date": "2021-02-03", "close": 1066.6667, "volume": null}, {"date": "2021-02-04", "close": 1066.6667, "volume": null}, {"date": "2021-02-05", "close": 1066.6667, "volume": null}, {"date": "2021-02-08", "close": 1066.6667, "volume": 10.0}, {"date": "2021-02-09", "close": 1066.6667, "volume": null}, {"date": "2021-02-10", "close": 1066.6667, "volume": null}, {"date": "2021-02-11", "close": 1066.6667, "volume": null}, {"date": "2021-02-12", "close": 949.3334, "volume": 1.0}, {"date": "2021-02-16", "close": 949.3334, "volume": null}, {"date": "2021-02-17", "close": 949.3334, "volume": null}, {"date": "2021-02-18", "close": 949.3334, "volume": null}, {"date": "2021-02-19", "close": 949.3334, "volume": null}, {"date": "2021-02-22", "close": 949.3334, "volume": null}, {"date": "2021-02-23", "close": 949.3334, "volume": null}, {"date": "2021-02-24", "close": 949.3334, "volume": null}, {"date": "2021-02-25", "close": 949.3334, "volume": null}, {"date": "2021-02-26", "close": 1133.3334, "volume": null}, {"date": "2021-03-01", "close": 1133.3334, "volume": null}, {"date": "2021-03-02", "close": 1133.3334, "volume": null}, {"date": "2021-03-03", "close": 1133.3334, "volume": null}, {"date": "2021-03-04", "close": 1133.3334, "volume": null}, {"date": "2021-03-05", "close": 1133.3334, "volume": null}, {"date": "2021-03-08", "close": 1133.3334, "volume": null}, {"date": "2021-03-09", "close": 1133.3334, "volume": null}, {"date": "2021-03-10", "close": 1133.3334, "volume": null}, {"date": "2021-03-11", "close": 1133.3334, "volume": null}, {"date": "2021-03-12", "close": 1133.3334, "volume": null}, {"date": "2021-03-15", "close": 1133.3334, "volume": 9.0}, {"date": "2021-03-16", "close": 1133.3334, "volume": null}, {"date": "2021-03-17", "close": 1133.3334, "volume": null}, {"date": "2021-03-18", "close": 1133.3334, "volume": null}, {"date": "2021-03-19", "close": 1133.3334, "volume": null}, {"date": "2021-03-22", "close": 1133.3334, "volume": null}, {"date": "2021-03-23", "close": 1133.3334, "volume": 10.0}, {"date": "2021-03-24", "close": 1133.3334, "volume": null}, {"date": "2021-03-25", "close": 1133.3334, "volume": null}, {"date": "2021-03-26", "close": 1133.3334, "volume": null}, {"date": "2021-03-29", "close": 1133.3334, "volume": null}, {"date": "2021-03-30", "close": 1133.3334, "volume": null}, {"date": "2021-03-31", "close": 1133.3334, "volume": null}, {"date": "2021-04-01", "close": 1133.3334, "volume": null}, {"date": "2021-04-05", "close": 1333.3334, "volume": 9.0}, {"date": "2021-04-06", "close": 1333.3334, "volume": null}, {"date": "2021-04-07", "close": 1333.3334, "volume": null}, {"date": "2021-04-08", "close": 1333.3334, "volume": null}, {"date": "2021-04-09", "close": 1333.3334, "volume": null}, {"date": "2021-04-12", "close": 1333.3334, "volume": null}, {"date": "2021-04-13", "close": 1333.3334, "volume": null}, {"date": "2021-04-14", "close": 1333.3334, "volume": null}, {"date": "2021-04-15", "close": 1333.3334, "volume": null}, {"date": "2021-04-16", "close": 1333.3334, "volume": null}, {"date": "2021-04-19", "close": 1333.3334, "volume": null}, {"date": "2021-04-20", "close": 1333.3334, "volume": null}, {"date": "2021-04-21", "close": 1333.3334, "volume": null}, {"date": "2021-04-22", "close": 1333.3334, "volume": null}, {"date": "2021-04-23", "close": 1333.3334, "volume": null}, {"date": "2021-04-26", "close": 1333.3334, "volume": null}, {"date": "2021-04-27", "close": 1333.3334, "volume": null}, {"date": "2021-04-28", "close": 2664.0001, "volume": 4.0}, {"date": "2021-04-29", "close": 2133.3334, "volume": 5.0}, {"date": "2021-04-30", "close": 2133.3334, "volume": null}, {"date": "2021-05-03", "close": 1866.6668, "volume": 2.0}, {"date": "2021-05-04", "close": 1866.6668, "volume": null}, {"date": "2021-05-05", "close": 1653.3334, "volume": 1.0}, {"date": "2021-05-06", "close": 1653.3334, "volume": null}, {"date": "2021-05-07", "close": 1653.3334, "volume": null}, {"date": "2021-05-10", "close": 1653.3334, "volume": null}, {"date": "2021-05-11", "close": 1653.3334, "volume": null}, {"date": "2021-05-12", "close": 1653.3334, "volume": null}, {"date": "2021-05-13", "close": 1653.3334, "volume": null}, {"date": "2021-05-14", "close": 1653.3334, "volume": null}, {"date": "2021-05-17", "close": 1653.3334, "volume": null}, {"date": "2021-05-18", "close": 1653.3334, "volume": null}, {"date": "2021-05-19", "close": 1653.3334, "volume": null}, {"date": "2021-05-20", "close": 1653.3334, "volume": null}, {"date": "2021-05-21", "close": 1653.3334, "volume": null}, {"date": "2021-05-24", "close": 1653.3334, "volume": null}, {"date": "2021-05-25", "close": 1653.3334, "volume": null}, {"date": "2021-05-26", "close": 1653.3334, "volume": null}, {"date": "2021-05-27", "close": 1653.3334, "volume": null}, {"date": "2021-05-28", "close": 1653.3334, "volume": null}, {"date": "2021-06-01", "close": 1653.3334, "volume": null}, {"date": "2021-06-02", "close": 1653.3334, "volume": null}, {"date": "2021-06-03", "close": 1653.3334, "volume": null}, {"date": "2021-06-04", "close": 1653.3334, "volume": null}, {"date": "2021-06-07", "close": 1653.3334, "volume": null}, {"date": "2021-06-08", "close": 1653.3334, "volume": null}, {"date": "2021-06-09", "close": 1653.3334, "volume": null}, {"date": "2021-06-10", "close": 1653.3334, "volume": null}, {"date": "2021-06-11", "close": 1653.3334, "volume": null}, {"date": "2021-06-14", "close": 1653.3334, "volume": null}, {"date": "2021-06-15", "close": 1653.3334, "volume": null}, {"date": "2021-06-16", "close": 1653.3334, "volume": null}, {"date": "2021-06-17", "close": 1653.3334, "volume": null}, {"date": "2021-06-18", "close": 1653.3334, "volume": null}, {"date": "2021-06-21", "close": 1653.3334, "volume": null}, {"date": "2021-06-22", "close": 1653.3334, "volume": null}, {"date": "2021-06-23", "close": 1653.3334, "volume": null}, {"date": "2021-06-24", "close": 1653.3334, "volume": null}, {"date": "2021-06-25", "close": 1653.3334, "volume": null}, {"date": "2021-06-28", "close": 1653.3334, "volume": null}, {"date": "2021-06-29", "close": 1653.3334, "volume": null}, {"date": "2021-06-30", "close": 1653.3334, "volume": null}, {"date": "2021-07-01", "close": 1653.3334, "volume": null}, {"date": "2021-07-02", "close": 1653.3334, "volume": null}, {"date": "2021-07-06", "close": 1653.3334, "volume": null}, {"date": "2021-07-07", "close": 1653.3334, "volume": null}, {"date": "2021-07-08", "close": 1653.3334, "volume": null}, {"date": "2021-07-09", "close": 1653.3334, "volume": null}, {"date": "2021-07-12", "close": 1653.3334, "volume": null}, {"date": "2021-07-13", "close": 1653.3334, "volume": null}, {"date": "2021-07-14", "close": 1653.3334, "volume": null}, {"date": "2021-07-15", "close": 1653.3334, "volume": null}, {"date": "2021-07-16", "close": 1653.3334, "volume": null}, {"date": "2021-07-19", "close": 1653.3334, "volume": null}, {"date": "2021-07-20", "close": 1653.3334, "volume": null}, {"date": "2021-07-21", "close": 1333.3334, "volume": null}, {"date": "2021-07-22", "close": 1333.3334, "volume": null}, {"date": "2021-07-23", "close": 1333.3334, "volume": null}, {"date": "2021-07-26", "close": 1333.3334, "volume": null}, {"date": "2021-07-27", "close": 1333.3334, "volume": null}, {"date": "2021-07-28", "close": 1333.3334, "volume": 9.0}, {"date": "2021-07-29", "close": 1600.0001, "volume": null}, {"date": "2021-07-30", "close": 1600.0001, "volume": null}, {"date": "2021-08-02", "close": 1733.3334, "volume": 1.0}, {"date": "2021-08-03", "close": 1333.3334, "volume": 1.0}, {"date": "2021-08-04", "close": 1600.0267, "volume": 1.0}, {"date": "2021-08-05", "close": 1600.0267, "volume": null}, {"date": "2021-08-06", "close": 1600.0267, "volume": null}, {"date": "2021-08-09", "close": 1600.0267, "volume": null}, {"date": "2021-08-10", "close": 1600.0267, "volume": null}, {"date": "2021-08-11", "close": 1600.0267, "volume": null}, {"date": "2021-08-12", "close": 1600.0267, "volume": null}, {"date": "2021-08-13", "close": 1600.0267, "volume": null}, {"date": "2021-08-16", "close": 1600.0267, "volume": null}, {"date": "2021-08-17", "close": 1626.6667, "volume": null}, {"date": "2021-08-18", "close": 1626.6667, "volume": null}, {"date": "2021-08-19", "close": 1626.6667, "volume": null}, {"date": "2021-08-20", "close": 1626.6667, "volume": null}, {"date": "2021-08-23", "close": 1626.6667, "volume": null}, {"date": "2021-08-24", "close": 1626.6667, "volume": null}, {"date": "2021-08-25", "close": 1736.0001, "volume": 9.0}, {"date": "2021-08-26", "close": 1736.0001, "volume": null}, {"date": "2021-08-27", "close": 1480.0001, "volume": 3.0}, {"date": "2021-08-30", "close": 1776.0001, "volume": 42.0}, {"date": "2021-08-31", "close": 1360.0001, "volume": 5371.0}, {"date": "2021-09-01", "close": 5141.3336, "volume": 152746.0}, {"date": "2021-09-02", "close": 4776.0002, "volume": 144908.0}, {"date": "2021-09-03", "close": 3722.6669, "volume": 21475.0}, {"date": "2021-09-07", "close": 3909.3335, "volume": 14316.0}, {"date": "2021-09-08", "close": 3981.3335, "volume": 7315.0}, {"date": "2021-09-09", "close": 3949.3335, "volume": 5357.0}, {"date": "2021-09-10", "close": 3864.0002, "volume": 2882.0}, {"date": "2021-09-13", "close": 3522.6668, "volume": 1129.0}, {"date": "2021-09-14", "close": 2640.0001, "volume": 1888.0}, {"date": "2021-09-15", "close": 2986.6668, "volume": 11272.0}, {"date": "2021-09-16", "close": 3400.0002, "volume": 3791.0}, {"date": "2021-09-17", "close": 3434.6668, "volume": 1696.0}, {"date": "2021-09-20", "close": 3085.3335, "volume": 876.0}, {"date": "2021-09-21", "close": 2909.3335, "volume": 1173.0}, {"date": "2021-09-22", "close": 2906.6668, "volume": 647.0}, {"date": "2021-09-23", "close": 2861.3335, "volume": 631.0}, {"date": "2021-09-24", "close": 3016.0002, "volume": 7784.0}, {"date": "2021-09-27", "close": 2816.0001, "volume": 1603.0}, {"date": "2021-09-28", "close": 2840.0001, "volume": 1394.0}, {"date": "2021-09-29", "close": 2413.3335, "volume": 1552.0}, {"date": "2021-09-30", "close": 2309.3334, "volume": 1356.0}, {"date": "2021-10-01", "close": 2066.6668, "volume": 1923.0}, {"date": "2021-10-04", "close": 2261.3334, "volume": 9021.0}, {"date": "2021-10-05", "close": 2197.3334, "volume": 2481.0}, {"date": "2021-10-06", "close": 2106.6668, "volume": 1242.0}, {"date": "2021-10-07", "close": 2101.3334, "volume": 715.0}, {"date": "2021-10-08", "close": 2002.6668, "volume": 909.0}, {"date": "2021-10-11", "close": 2085.3334, "volume": 835.0}, {"date": "2021-10-12", "close": 2189.3334, "volume": 3382.0}, {"date": "2021-10-13", "close": 2357.3335, "volume": 4804.0}, {"date": "2021-10-14", "close": 2360.0001, "volume": 4467.0}, {"date": "2021-10-15", "close": 2240.0001, "volume": 619.0}, {"date": "2021-10-18", "close": 2184.0001, "volume": 626.0}, {"date": "2021-10-19", "close": 2160.0001, "volume": 256.0}, {"date": "2021-10-20", "close": 2146.6668, "volume": 754.0}, {"date": "2021-10-21", "close": 2173.3334, "volume": 387.0}, {"date": "2021-10-22", "close": 2096.0001, "volume": 816.0}, {"date": "2021-10-25", "close": 2053.3334, "volume": 250.0}, {"date": "2021-10-26", "close": 2072.0001, "volume": 561.0}, {"date": "2021-10-27", "close": 2053.3334, "volume": 282.0}, {"date": "2021-10-28", "close": 2029.3334, "volume": 118.0}, {"date": "2021-10-29", "close": 2008.0001, "volume": 270.0}, {"date": "2021-11-01", "close": 2096.0001, "volume": 384.0}, {"date": "2021-11-02", "close": 2077.3334, "volume": 215.0}, {"date": "2021-11-03", "close": 2072.0001, "volume": 99.0}, {"date": "2021-11-04", "close": 2112.0001, "volume": 492.0}, {"date": "2021-11-05", "close": 2069.3334, "volume": 123.0}, {"date": "2021-11-08", "close": 2101.3334, "volume": 211.0}, {"date": "2021-11-09", "close": 2210.6668, "volume": 1110.0}, {"date": "2021-11-10", "close": 2216.0001, "volume": 208.0}, {"date": "2021-11-11", "close": 2437.3335, "volume": 5455.0}, {"date": "2021-11-12", "close": 2354.6668, "volume": 1126.0}, {"date": "2021-11-15", "close": 2133.3334, "volume": 484.0}, {"date": "2021-11-16", "close": 2349.3335, "volume": 762.0}, {"date": "2021-11-17", "close": 2376.0001, "volume": 2736.0}, {"date": "2021-11-18", "close": 2386.6668, "volume": 1235.0}, {"date": "2021-11-19", "close": 2621.3335, "volume": 1949.0}, {"date": "2021-11-22", "close": 2837.3335, "volume": 3382.0}, {"date": "2021-11-23", "close": 2421.3335, "volume": 796.0}, {"date": "2021-11-24", "close": 2450.6668, "volume": 277.0}, {"date": "2021-11-26", "close": 2618.6668, "volume": 127.0}, {"date": "2021-11-29", "close": 2877.3335, "volume": 549.0}, {"date": "2021-11-30", "close": 3098.6668, "volume": 513.0}, {"date": "2021-12-01", "close": 3266.6668, "volume": 915.0}, {"date": "2021-12-02", "close": 3189.3335, "volume": 388.0}, {"date": "2021-12-03", "close": 3224.0002, "volume": 957.0}, {"date": "2021-12-06", "close": 3586.6668, "volume": 1034.0}, {"date": "2021-12-07", "close": 3562.6668, "volume": 412.0}, {"date": "2021-12-08", "close": 3674.6669, "volume": 860.0}, {"date": "2021-12-09", "close": 3829.3335, "volume": 477.0}, {"date": "2021-12-10", "close": 4002.6669, "volume": 906.0}, {"date": "2021-12-13", "close": 3205.3335, "volume": 840.0}, {"date": "2021-12-14", "close": 3472.0002, "volume": 1096.0}, {"date": "2021-12-15", "close": 3664.0002, "volume": 1062.0}, {"date": "2021-12-16", "close": 3477.3335, "volume": 1005.0}, {"date": "2021-12-17", "close": 3197.3335, "volume": 3942.0}, {"date": "2021-12-20", "close": 2824.0001, "volume": 867.0}, {"date": "2021-12-21", "close": 2936.0001, "volume": 583.0}, {"date": "2021-12-22", "close": 2709.3335, "volume": 276.0}, {"date": "2021-12-23", "close": 2690.6668, "volume": 209.0}, {"date": "2021-12-27", "close": 2896.0001, "volume": 250.0}, {"date": "2021-12-28", "close": 2696.0001, "volume": 211.0}, {"date": "2021-12-29", "close": 2533.3335, "volume": 260.0}, {"date": "2021-12-30", "close": 2501.3335, "volume": 170.0}, {"date": "2021-12-31", "close": 2362.6668, "volume": 177.0}, {"date": "2022-01-03", "close": 2458.6668, "volume": 99.0}, {"date": "2022-01-04", "close": 2346.6668, "volume": 150.0}, {"date": "2022-01-05", "close": 2368.0001, "volume": 80.0}, {"date": "2022-01-06", "close": 2402.6668, "volume": 95.0}, {"date": "2022-01-07", "close": 2346.6668, "volume": 162.0}, {"date": "2022-01-10", "close": 2109.3334, "volume": 229.0}, {"date": "2022-01-11", "close": 2314.6668, "volume": 203.0}, {"date": "2022-01-12", "close": 2237.3334, "volume": 101.0}, {"date": "2022-01-13", "close": 2120.0001, "volume": 282.0}, {"date": "2022-01-14", "close": 2152.0001, "volume": 158.0}, {"date": "2022-01-18", "close": 1970.6668, "volume": 154.0}, {"date": "2022-01-19", "close": 1850.6668, "volume": 152.0}, {"date": "2022-01-20", "close": 1770.6668, "volume": 210.0}, {"date": "2022-01-21", "close": 1648.0001, "volume": 127.0}, {"date": "2022-01-24", "close": 1797.3334, "volume": 183.0}, {"date": "2022-01-25", "close": 1728.0001, "volume": 54.0}, {"date": "2022-01-26", "close": 1818.6668, "volume": 204.0}, {"date": "2022-01-27", "close": 1757.3334, "volume": 81.0}, {"date": "2022-01-28", "close": 1749.3334, "volume": 72.0}, {"date": "2022-01-31", "close": 2090.6668, "volume": 97.0}, {"date": "2022-02-01", "close": 2122.6668, "volume": 44.0}, {"date": "2022-02-02", "close": 2333.3335, "volume": 122.0}, {"date": "2022-02-03", "close": 2314.6668, "volume": 74.0}, {"date": "2022-02-04", "close": 2418.6668, "volume": 247.0}, {"date": "2022-02-07", "close": 2384.0001, "volume": 259.0}, {"date": "2022-02-08", "close": 2501.3335, "volume": 97.0}, {"date": "2022-02-09", "close": 2706.6668, "volume": 214.0}, {"date": "2022-02-10", "close": 2720.0001, "volume": 233.0}, {"date": "2022-02-11", "close": 2802.6668, "volume": 151.0}, {"date": "2022-02-14", "close": 2781.3335, "volume": 114.0}, {"date": "2022-02-15", "close": 2930.6668, "volume": 135.0}, {"date": "2022-02-16", "close": 3200.0002, "volume": 228.0}, {"date": "2022-02-17", "close": 3304.0002, "volume": 267.0}, {"date": "2022-02-18", "close": 3141.3335, "volume": 196.0}, {"date": "2022-02-22", "close": 2448.0001, "volume": 313.0}, {"date": "2022-02-23", "close": 2578.6668, "volume": 108.0}, {"date": "2022-02-24", "close": 2469.3335, "volume": 155.0}, {"date": "2022-02-25", "close": 2482.6668, "volume": 80.0}, {"date": "2022-02-28", "close": 2424.0001, "volume": 63.0}, {"date": "2022-03-01", "close": 2336.0001, "volume": 99.0}, {"date": "2022-03-02", "close": 2490.6668, "volume": 104.0}, {"date": "2022-03-03", "close": 2736.0001, "volume": 142.0}, {"date": "2022-03-04", "close": 2658.6668, "volume": 106.0}, {"date": "2022-03-07", "close": 2426.6668, "volume": 146.0}, {"date": "2022-03-08", "close": 2397.3335, "volume": 147.0}, {"date": "2022-03-09", "close": 2533.3335, "volume": 121.0}, {"date": "2022-03-10", "close": 2573.3335, "volume": 89.0}, {"date": "2022-03-11", "close": 2533.3335, "volume": 49.0}, {"date": "2022-03-14", "close": 2552.0001, "volume": 334.0}, {"date": "2022-03-15", "close": 2661.3335, "volume": 67.0}, {"date": "2022-03-16", "close": 2984.0001, "volume": 412.0}, {"date": "2022-03-17", "close": 3176.0002, "volume": 130.0}, {"date": "2022-03-18", "close": 3290.6668, "volume": 188.0}, {"date": "2022-03-21", "close": 3461.3335, "volume": 195.0}, {"date": "2022-03-22", "close": 3576.0002, "volume": 266.0}, {"date": "2022-03-23", "close": 3520.0002, "volume": 141.0}, {"date": "2022-03-24", "close": 3720.0002, "volume": 262.0}, {"date": "2022-03-25", "close": 3701.3335, "volume": 175.0}, {"date": "2022-03-28", "close": 3613.3335, "volume": 207.0}, {"date": "2022-03-29", "close": 3778.6669, "volume": 292.0}, {"date": "2022-03-30", "close": 3730.6669, "volume": 206.0}, {"date": "2022-03-31", "close": 3573.3335, "volume": 242.0}, {"date": "2022-04-01", "close": 3578.6668, "volume": 212.0}, {"date": "2022-04-04", "close": 3752.0002, "volume": 202.0}, {"date": "2022-04-05", "close": 3874.6669, "volume": 289.0}, {"date": "2022-04-06", "close": 3544.0002, "volume": 321.0}, {"date": "2022-04-07", "close": 2941.3335, "volume": 945.0}, {"date": "2022-04-08", "close": 2973.3335, "volume": 411.0}, {"date": "2022-04-11", "close": 2917.3335, "volume": 250.0}, {"date": "2022-04-12", "close": 3176.0002, "volume": 332.0}, {"date": "2022-04-13", "close": 3237.3335, "volume": 282.0}, {"date": "2022-04-14", "close": 3176.0002, "volume": 218.0}, {"date": "2022-04-18", "close": 3346.6668, "volume": 425.0}, {"date": "2022-04-19", "close": 3346.6668, "volume": 216.0}, {"date": "2022-04-20", "close": 3512.0002, "volume": 271.0}, {"date": "2022-04-21", "close": 3410.6668, "volume": 190.0}, {"date": "2022-04-22", "close": 3504.0002, "volume": 173.0}, {"date": "2022-04-25", "close": 3642.6668, "volume": 252.0}, {"date": "2022-04-26", "close": 3602.6668, "volume": 211.0}, {"date": "2022-04-27", "close": 3776.0002, "volume": 299.0}, {"date": "2022-04-28", "close": 3821.3335, "volume": 547.0}, {"date": "2022-04-29", "close": 3832.0002, "volume": 422.0}, {"date": "2022-05-02", "close": 3837.3335, "volume": 229.0}, {"date": "2022-05-03", "close": 3698.6669, "volume": 247.0}, {"date": "2022-05-04", "close": 3661.3335, "volume": 193.0}, {"date": "2022-05-05", "close": 3744.0002, "volume": 141.0}, {"date": "2022-05-06", "close": 3640.0002, "volume": 102.0}, {"date": "2022-05-09", "close": 3421.3335, "volume": 291.0}, {"date": "2022-05-10", "close": 2997.3335, "volume": 609.0}, {"date": "2022-05-11", "close": 2840.0001, "volume": 383.0}, {"date": "2022-05-12", "close": 2968.0001, "volume": 438.0}, {"date": "2022-05-13", "close": 3250.6668, "volume": 429.0}, {"date": "2022-05-16", "close": 2954.6668, "volume": 311.0}, {"date": "2022-05-17", "close": 3200.0002, "volume": 202.0}, {"date": "2022-05-18", "close": 3189.3335, "volume": 261.0}, {"date": "2022-05-19", "close": 3232.0002, "volume": 206.0}, {"date": "2022-05-20", "close": 3325.3335, "volume": 240.0}, {"date": "2022-05-23", "close": 3392.0002, "volume": 152.0}, {"date": "2022-05-24", "close": 3440.0002, "volume": 83.0}, {"date": "2022-05-25", "close": 3349.3335, "volume": 157.0}, {"date": "2022-05-26", "close": 3642.6668, "volume": 365.0}, {"date": "2022-05-27", "close": 3888.0002, "volume": 273.0}, {"date": "2022-05-31", "close": 3725.3335, "volume": 535.0}, {"date": "2022-06-01", "close": 3866.6669, "volume": 381.0}, {"date": "2022-06-02", "close": 3762.6669, "volume": 340.0}, {"date": "2022-06-03", "close": 3677.3335, "volume": 252.0}, {"date": "2022-06-06", "close": 3645.3335, "volume": 359.0}, {"date": "2022-06-07", "close": 3173.3335, "volume": 598.0}, {"date": "2022-06-08", "close": 3168.0002, "volume": 341.0}, {"date": "2022-06-09", "close": 2666.6668, "volume": 589.0}, {"date": "2022-06-10", "close": 2680.0001, "volume": 263.0}, {"date": "2022-06-13", "close": 2824.0001, "volume": 656.0}, {"date": "2022-06-14", "close": 2949.3335, "volume": 309.0}, {"date": "2022-06-15", "close": 3706.6669, "volume": 804.0}, {"date": "2022-06-16", "close": 3866.6669, "volume": 1116.0}, {"date": "2022-06-17", "close": 3850.6669, "volume": 3494.0}, {"date": "2022-06-21", "close": 3637.3335, "volume": 475.0}, {"date": "2022-06-22", "close": 3573.3335, "volume": 478.0}, {"date": "2022-06-23", "close": 3653.3335, "volume": 466.0}, {"date": "2022-06-24", "close": 3602.6668, "volume": 8726.0}, {"date": "2022-06-27", "close": 3544.0002, "volume": 544.0}, {"date": "2022-06-28", "close": 3312.0002, "volume": 237.0}, {"date": "2022-06-29", "close": 3002.6668, "volume": 803.0}, {"date": "2022-06-30", "close": 3045.3335, "volume": 332.0}, {"date": "2022-07-01", "close": 3088.0002, "volume": 184.0}, {"date": "2022-07-05", "close": 3258.6668, "volume": 418.0}, {"date": "2022-07-06", "close": 3381.3335, "volume": 240.0}, {"date": "2022-07-07", "close": 3522.6668, "volume": 207.0}, {"date": "2022-07-08", "close": 3704.0002, "volume": 307.0}, {"date": "2022-07-11", "close": 3429.3335, "volume": 139.0}, {"date": "2022-07-12", "close": 3600.0002, "volume": 199.0}, {"date": "2022-07-13", "close": 3645.3335, "volume": 186.0}, {"date": "2022-07-14", "close": 3592.0002, "volume": 132.0}, {"date": "2022-07-15", "close": 3578.6668, "volume": 146.0}, {"date": "2022-07-18", "close": 3469.3335, "volume": 125.0}, {"date": "2022-07-19", "close": 3578.6668, "volume": 140.0}, {"date": "2022-07-20", "close": 3613.3335, "volume": 168.0}, {"date": "2022-07-21", "close": 3674.6669, "volume": 146.0}, {"date": "2022-07-22", "close": 3517.3335, "volume": 126.0}, {"date": "2022-07-25", "close": 3421.3335, "volume": 105.0}, {"date": "2022-07-26", "close": 3528.0002, "volume": 90.0}, {"date": "2022-07-27", "close": 3661.3335, "volume": 193.0}, {"date": "2022-07-28", "close": 3776.0002, "volume": 240.0}, {"date": "2022-07-29", "close": 3714.6669, "volume": 71.0}, {"date": "2022-08-01", "close": 3768.0002, "volume": 133.0}, {"date": "2022-08-02", "close": 3818.6669, "volume": 70.0}, {"date": "2022-08-03", "close": 3906.6669, "volume": 223.0}, {"date": "2022-08-04", "close": 3898.6669, "volume": 91.0}, {"date": "2022-08-05", "close": 4098.6669, "volume": 426.0}, {"date": "2022-08-08", "close": 4162.6669, "volume": 277.0}, {"date": "2022-08-09", "close": 4024.0002, "volume": 230.0}, {"date": "2022-08-10", "close": 4066.6669, "volume": 274.0}, {"date": "2022-08-11", "close": 4130.6669, "volume": 142.0}, {"date": "2022-08-12", "close": 4381.3336, "volume": 816.0}, {"date": "2022-08-15", "close": 3357.3335, "volume": 915.0}, {"date": "2022-08-16", "close": 3314.6668, "volume": 445.0}, {"date": "2022-08-17", "close": 2976.0001, "volume": 446.0}, {"date": "2022-08-18", "close": 2698.6668, "volume": 912.0}, {"date": "2022-08-19", "close": 2552.0001, "volume": 632.0}, {"date": "2022-08-22", "close": 2888.0001, "volume": 464.0}, {"date": "2022-08-23", "close": 3144.0002, "volume": 471.0}, {"date": "2022-08-24", "close": 3021.3335, "volume": 243.0}, {"date": "2022-08-25", "close": 3010.6668, "volume": 185.0}, {"date": "2022-08-26", "close": 3069.3335, "volume": 210.0}, {"date": "2022-08-29", "close": 3050.6668, "volume": 212.0}, {"date": "2022-08-30", "close": 2797.3335, "volume": 310.0}, {"date": "2022-08-31", "close": 2866.6668, "volume": 1373.0}, {"date": "2022-09-01", "close": 2706.6668, "volume": 327.0}, {"date": "2022-09-02", "close": 2698.6668, "volume": 306.0}, {"date": "2022-09-06", "close": 2698.6668, "volume": 159.0}, {"date": "2022-09-07", "close": 2920.0001, "volume": 325.0}, {"date": "2022-09-08", "close": 2765.3335, "volume": 239.0}, {"date": "2022-09-09", "close": 2781.3335, "volume": 261.0}, {"date": "2022-09-12", "close": 2677.3335, "volume": 297.0}, {"date": "2022-09-13", "close": 2538.6668, "volume": 243.0}, {"date": "2022-09-14", "close": 2712.0001, "volume": 155.0}, {"date": "2022-09-15", "close": 2744.0001, "volume": 196.0}, {"date": "2022-09-16", "close": 2752.0001, "volume": 629.0}, {"date": "2022-09-19", "close": 2653.3335, "volume": 259.0}, {"date": "2022-09-20", "close": 2720.0001, "volume": 156.0}, {"date": "2022-09-21", "close": 2749.3335, "volume": 145.0}, {"date": "2022-09-22", "close": 2642.6668, "volume": 230.0}, {"date": "2022-09-23", "close": 2578.6668, "volume": 199.0}, {"date": "2022-09-26", "close": 2517.3335, "volume": 96.0}, {"date": "2022-09-27", "close": 2554.6668, "volume": 183.0}, {"date": "2022-09-28", "close": 2648.0001, "volume": 260.0}, {"date": "2022-09-29", "close": 2568.0001, "volume": 324.0}, {"date": "2022-09-30", "close": 2501.3335, "volume": 293.0}, {"date": "2022-10-03", "close": 2549.3335, "volume": 181.0}, {"date": "2022-10-04", "close": 2632.0001, "volume": 222.0}, {"date": "2022-10-05", "close": 2618.6668, "volume": 147.0}, {"date": "2022-10-06", "close": 2533.3335, "volume": 216.0}, {"date": "2022-10-07", "close": 2450.6668, "volume": 136.0}, {"date": "2022-10-10", "close": 2322.6668, "volume": 94.0}, {"date": "2022-10-11", "close": 2370.6668, "volume": 164.0}, {"date": "2022-10-12", "close": 2413.3335, "volume": 74.0}, {"date": "2022-10-13", "close": 2437.3335, "volume": 95.0}, {"date": "2022-10-14", "close": 2378.6668, "volume": 81.0}, {"date": "2022-10-17", "close": 2466.6668, "volume": 127.0}, {"date": "2022-10-18", "close": 2501.3335, "volume": 93.0}, {"date": "2022-10-19", "close": 2576.0001, "volume": 69.0}, {"date": "2022-10-20", "close": 2536.0001, "volume": 125.0}, {"date": "2022-10-21", "close": 2554.6668, "volume": 113.0}, {"date": "2022-10-24", "close": 2520.0001, "volume": 93.0}, {"date": "2022-10-25", "close": 2626.6668, "volume": 227.0}, {"date": "2022-10-26", "close": 2594.6668, "volume": 137.0}, {"date": "2022-10-27", "close": 2613.3335, "volume": 96.0}, {"date": "2022-10-28", "close": 2685.3335, "volume": 197.0}, {"date": "2022-10-31", "close": 2714.6668, "volume": 148.0}, {"date": "2022-11-01", "close": 2645.3335, "volume": 77.0}, {"date": "2022-11-02", "close": 2640.0001, "volume": 121.0}, {"date": "2022-11-03", "close": 2666.6668, "volume": 56.0}, {"date": "2022-11-04", "close": 2992.0001, "volume": 171.0}, {"date": "2022-11-07", "close": 3010.6668, "volume": 203.0}, {"date": "2022-11-08", "close": 3290.6668, "volume": 269.0}, {"date": "2022-11-09", "close": 3189.3335, "volume": 163.0}, {"date": "2022-11-10", "close": 3392.0002, "volume": 461.0}, {"date": "2022-11-11", "close": 3597.3335, "volume": 296.0}, {"date": "2022-11-14", "close": 3429.3335, "volume": 218.0}, {"date": "2022-11-15", "close": 3400.0002, "volume": 95.0}, {"date": "2022-11-16", "close": 3160.0002, "volume": 96.0}, {"date": "2022-11-17", "close": 3193.3335, "volume": 124.0}, {"date": "2022-11-18", "close": 3125.3335, "volume": 213.0}, {"date": "2022-11-21", "close": 3117.3335, "volume": 148.0}, {"date": "2022-11-22", "close": 3101.3335, "volume": 70.0}, {"date": "2022-11-23", "close": 3192.0002, "volume": 92.0}, {"date": "2022-11-25", "close": 3154.6668, "volume": 13.0}, {"date": "2022-11-28", "close": 2928.0001, "volume": 115.0}, {"date": "2022-11-29", "close": 2826.6668, "volume": 54.0}, {"date": "2022-11-30", "close": 2930.6668, "volume": 152.0}, {"date": "2022-12-01", "close": 2946.6668, "volume": 62.0}, {"date": "2022-12-02", "close": 2917.3335, "volume": 87.0}, {"date": "2022-12-05", "close": 2853.3335, "volume": 238.0}, {"date": "2022-12-06", "close": 2733.3335, "volume": 276.0}, {"date": "2022-12-07", "close": 2706.6668, "volume": 102.0}, {"date": "2022-12-08", "close": 2600.0001, "volume": 85.0}, {"date": "2022-12-09", "close": 2600.0001, "volume": 67.0}, {"date": "2022-12-12", "close": 2392.0001, "volume": 285.0}, {"date": "2022-12-13", "close": 2354.6668, "volume": 328.0}, {"date": "2022-12-14", "close": 2181.3334, "volume": 274.0}, {"date": "2022-12-15", "close": 2141.3334, "volume": 391.0}, {"date": "2022-12-16", "close": 1805.3334, "volume": 1390.0}, {"date": "2022-12-19", "close": 1573.3334, "volume": 332.0}, {"date": "2022-12-20", "close": 1614.6667, "volume": 285.0}, {"date": "2022-12-21", "close": 1746.6668, "volume": 385.0}, {"date": "2022-12-22", "close": 1645.3334, "volume": 256.0}, {"date": "2022-12-23", "close": 1640.0001, "volume": 147.0}, {"date": "2022-12-27", "close": 1629.3334, "volume": 89.0}, {"date": "2022-12-28", "close": 1648.0001, "volume": 125.0}, {"date": "2022-12-29", "close": 1712.0001, "volume": 140.0}, {"date": "2022-12-30", "close": 1709.3334, "volume": 188.0}, {"date": "2023-01-03", "close": 1696.0001, "volume": 242.0}, {"date": "2023-01-04", "close": 1570.6667, "volume": 386.0}, {"date": "2023-01-05", "close": 1568.0001, "volume": 209.0}, {"date": "2023-01-06", "close": 1525.3334, "volume": 162.0}, {"date": "2023-01-09", "close": 1573.3334, "volume": 71.0}, {"date": "2023-01-10", "close": 1586.6667, "volume": 138.0}, {"date": "2023-01-11", "close": 1648.0001, "volume": 121.0}, {"date": "2023-01-12", "close": 1621.3334, "volume": 127.0}, {"date": "2023-01-13", "close": 1690.6668, "volume": 182.0}, {"date": "2023-01-17", "close": 1632.0001, "volume": 55.0}, {"date": "2023-01-18", "close": 1560.0001, "volume": 100.0}, {"date": "2023-01-19", "close": 1525.3334, "volume": 170.0}, {"date": "2023-01-20", "close": 1541.3334, "volume": 178.0}, {"date": "2023-01-23", "close": 1573.3334, "volume": 191.0}, {"date": "2023-01-24", "close": 1581.3334, "volume": 157.0}, {"date": "2023-01-25", "close": 1573.3334, "volume": 343.0}, {"date": "2023-01-26", "close": 1568.0001, "volume": 127.0}, {"date": "2023-01-27", "close": 1640.0001, "volume": 351.0}, {"date": "2023-01-30", "close": 1522.6667, "volume": 113.0}, {"date": "2023-01-31", "close": 1546.6667, "volume": 356.0}, {"date": "2023-02-01", "close": 1760.0001, "volume": 352.0}, {"date": "2023-02-02", "close": 1885.3334, "volume": 447.0}, {"date": "2023-02-03", "close": 1770.6668, "volume": 238.0}, {"date": "2023-02-06", "close": 1653.3334, "volume": 118.0}, {"date": "2023-02-07", "close": 1645.3334, "volume": 381.0}, {"date": "2023-02-08", "close": 1560.0001, "volume": 251.0}, {"date": "2023-02-09", "close": 1573.3334, "volume": 268.0}, {"date": "2023-02-10", "close": 1573.3334, "volume": 136.0}, {"date": "2023-02-13", "close": 1610.6667, "volume": 53.0}, {"date": "2023-02-14", "close": 1602.6667, "volume": 90.0}, {"date": "2023-02-15", "close": 1629.3334, "volume": 98.0}, {"date": "2023-02-16", "close": 1525.3334, "volume": 197.0}, {"date": "2023-02-17", "close": 1530.6667, "volume": 170.0}, {"date": "2023-02-21", "close": 1466.6667, "volume": 293.0}, {"date": "2023-02-22", "close": 1480.0001, "volume": 196.0}, {"date": "2023-02-23", "close": 1485.3334, "volume": 51.0}, {"date": "2023-02-24", "close": 1376.0001, "volume": 99.0}, {"date": "2023-02-27", "close": 1368.0001, "volume": 183.0}, {"date": "2023-02-28", "close": 1346.6667, "volume": 149.0}, {"date": "2023-03-01", "close": 1309.3334, "volume": 148.0}, {"date": "2023-03-02", "close": 1333.3334, "volume": 225.0}, {"date": "2023-03-03", "close": 1424.0001, "volume": 95.0}, {"date": "2023-03-06", "close": 1432.0001, "volume": 73.0}, {"date": "2023-03-07", "close": 1642.6667, "volume": 411.0}, {"date": "2023-03-08", "close": 1618.6667, "volume": 158.0}, {"date": "2023-03-09", "close": 1514.6667, "volume": 227.0}, {"date": "2023-03-10", "close": 1272.0001, "volume": 191.0}, {"date": "2023-03-13", "close": 1240.0001, "volume": 178.0}, {"date": "2023-03-14", "close": 1269.3334, "volume": 147.0}, {"date": "2023-03-15", "close": 1186.6667, "volume": 181.0}, {"date": "2023-03-16", "close": 1181.3334, "volume": 122.0}, {"date": "2023-03-17", "close": 1037.3334, "volume": 489.0}, {"date": "2023-03-20", "close": 1016.0001, "volume": 300.0}, {"date": "2023-03-21", "close": 1040.0001, "volume": 479.0}, {"date": "2023-03-22", "close": 1024.0001, "volume": 285.0}, {"date": "2023-03-23", "close": 1178.6667, "volume": 386.0}, {"date": "2023-03-24", "close": 1172.0, "volume": 338.0}, {"date": "2023-03-27", "close": 1096.0, "volume": 105.0}, {"date": "2023-03-28", "close": 1096.0, "volume": 100.0}, {"date": "2023-03-29", "close": 972.0, "volume": 191.0}, {"date": "2023-03-30", "close": 946.0, "volume": 132.0}, {"date": "2023-03-31", "close": 1000.0, "volume": 318.0}, {"date": "2023-04-03", "close": 984.0, "volume": 139.0}, {"date": "2023-04-04", "close": 860.0, "volume": 251.0}, {"date": "2023-04-05", "close": 814.0, "volume": 564.0}, {"date": "2023-04-06", "close": 832.0, "volume": 555.0}, {"date": "2023-04-10", "close": 744.0, "volume": 861.0}, {"date": "2023-04-11", "close": 748.0, "volume": 357.0}, {"date": "2023-04-12", "close": 744.0, "volume": 851.0}, {"date": "2023-04-13", "close": 788.0, "volume": 223.0}, {"date": "2023-04-14", "close": 728.0, "volume": 365.0}, {"date": "2023-04-17", "close": 728.0, "volume": 324.0}, {"date": "2023-04-18", "close": 708.0, "volume": 231.0}, {"date": "2023-04-19", "close": 696.0, "volume": 127.0}, {"date": "2023-04-20", "close": 700.0, "volume": 84.0}, {"date": "2023-04-21", "close": 636.0, "volume": 155.0}, {"date": "2023-04-24", "close": 660.0, "volume": 150.0}, {"date": "2023-04-25", "close": 644.0, "volume": 178.0}, {"date": "2023-04-26", "close": 656.0, "volume": 195.0}, {"date": "2023-04-27", "close": 772.0, "volume": 442.0}, {"date": "2023-04-28", "close": 852.0, "volume": 679.0}, {"date": "2023-05-01", "close": 752.0, "volume": 144.0}, {"date": "2023-05-02", "close": 718.0, "volume": 82.0}, {"date": "2023-05-03", "close": 692.0, "volume": 97.0}, {"date": "2023-05-04", "close": 752.0, "volume": 170.0}, {"date": "2023-05-05", "close": 792.0, "volume": 145.0}, {"date": "2023-05-08", "close": 808.0, "volume": 148.0}, {"date": "2023-05-09", "close": 820.0, "volume": 127.0}, {"date": "2023-05-10", "close": 844.0, "volume": 104.0}, {"date": "2023-05-11", "close": 796.0, "volume": 141.0}, {"date": "2023-05-12", "close": 764.0, "volume": 112.0}, {"date": "2023-05-15", "close": 784.0, "volume": 67.0}, {"date": "2023-05-16", "close": 740.0, "volume": 79.0}, {"date": "2023-05-17", "close": 744.0, "volume": 126.0}, {"date": "2023-05-18", "close": 768.0, "volume": 140.0}, {"date": "2023-05-19", "close": 744.0, "volume": 97.0}, {"date": "2023-05-22", "close": 656.0, "volume": 512.0}, {"date": "2023-05-23", "close": 650.0, "volume": 283.0}, {"date": "2023-05-24", "close": 640.0, "volume": 155.0}, {"date": "2023-05-25", "close": 598.0, "volume": 432.0}, {"date": "2023-05-26", "close": 660.0, "volume": 743.0}, {"date": "2023-05-30", "close": 644.0, "volume": 170.0}, {"date": "2023-05-31", "close": 668.0, "volume": 504.0}, {"date": "2023-06-01", "close": 636.0, "volume": 127.0}, {"date": "2023-06-02", "close": 632.0, "volume": 101.0}, {"date": "2023-06-05", "close": 604.0, "volume": 283.0}, {"date": "2023-06-06", "close": 600.0, "volume": 278.0}, {"date": "2023-06-07", "close": 600.0, "volume": 344.0}, {"date": "2023-06-08", "close": 636.0, "volume": 368.0}, {"date": "2023-06-09", "close": 616.0, "volume": 186.0}, {"date": "2023-06-12", "close": 748.0, "volume": 295.0}, {"date": "2023-06-13", "close": 740.0, "volume": 243.0}, {"date": "2023-06-14", "close": 666.0, "volume": 166.0}, {"date": "2023-06-15", "close": 668.0, "volume": 114.0}, {"date": "2023-06-16", "close": 640.0, "volume": 1745.0}, {"date": "2023-06-20", "close": 614.0, "volume": 111.0}, {"date": "2023-06-21", "close": 596.0, "volume": 149.0}, {"date": "2023-06-22", "close": 624.0, "volume": 192.0}, {"date": "2023-06-23", "close": 580.0, "volume": 7251.0}, {"date": "2023-06-26", "close": 592.0, "volume": 920.0}, {"date": "2023-06-27", "close": 596.0, "volume": 172.0}, {"date": "2023-06-28", "close": 600.0, "volume": 436.0}, {"date": "2023-06-29", "close": 620.0, "volume": 69.0}, {"date": "2023-06-30", "close": 612.0, "volume": 290.0}, {"date": "2023-07-03", "close": 620.0, "volume": 43.0}, {"date": "2023-07-05", "close": 616.0, "volume": 68.0}, {"date": "2023-07-06", "close": 600.0, "volume": 92.0}, {"date": "2023-07-07", "close": 652.0, "volume": 240.0}, {"date": "2023-07-10", "close": 664.0, "volume": 128.0}, {"date": "2023-07-11", "close": 680.0, "volume": 113.0}, {"date": "2023-07-12", "close": 684.0, "volume": 52.0}, {"date": "2023-07-13", "close": 720.0, "volume": 80.0}, {"date": "2023-07-14", "close": 684.0, "volume": 28.0}, {"date": "2023-07-17", "close": 676.0, "volume": 59.0}, {"date": "2023-07-18", "close": 668.0, "volume": 47.0}, {"date": "2023-07-19", "close": 680.0, "volume": 29.0}, {"date": "2023-07-20", "close": 692.0, "volume": 68.0}, {"date": "2023-07-21", "close": 672.0, "volume": 37.0}, {"date": "2023-07-24", "close": 684.0, "volume": 70.0}, {"date": "2023-07-25", "close": 688.0, "volume": 38.0}, {"date": "2023-07-26", "close": 692.0, "volume": 34.0}, {"date": "2023-07-27", "close": 676.0, "volume": 44.0}, {"date": "2023-07-28", "close": 700.0, "volume": 54.0}, {"date": "2023-07-31", "close": 720.0, "volume": 56.0}, {"date": "2023-08-01", "close": 732.0, "volume": 25.0}, {"date": "2023-08-02", "close": 700.0, "volume": 55.0}, {"date": "2023-08-03", "close": 700.0, "volume": 36.0}, {"date": "2023-08-04", "close": 700.0, "volume": 48.0}, {"date": "2023-08-07", "close": 700.0, "volume": 68.0}, {"date": "2023-08-08", "close": 696.0, "volume": 121.0}, {"date": "2023-08-09", "close": 700.0, "volume": 87.0}, {"date": "2023-08-10", "close": 696.0, "volume": 50.0}, {"date": "2023-08-11", "close": 704.0, "volume": 32.0}, {"date": "2023-08-14", "close": 704.0, "volume": 52.0}, {"date": "2023-08-15", "close": 708.0, "volume": 9.0}, {"date": "2023-08-16", "close": 720.0, "volume": 47.0}, {"date": "2023-08-17", "close": 712.0, "volume": 16.0}, {"date": "2023-08-18", "close": 716.0, "volume": 17.0}, {"date": "2023-08-21", "close": 720.0, "volume": 75.0}, {"date": "2023-08-22", "close": 768.0, "volume": 43.0}, {"date": "2023-08-23", "close": 788.0, "volume": 32.0}, {"date": "2023-08-24", "close": 764.0, "volume": 27.0}, {"date": "2023-08-25", "close": 700.0, "volume": 36.0}, {"date": "2023-08-28", "close": 716.0, "volume": 19.0}, {"date": "2023-08-29", "close": 712.0, "volume": 16.0}, {"date": "2023-08-30", "close": 716.0, "volume": 43.0}, {"date": "2023-08-31", "close": 740.0, "volume": 179.0}, {"date": "2023-09-01", "close": 720.0, "volume": 49.0}, {"date": "2023-09-05", "close": 736.0, "volume": 75.0}, {"date": "2023-09-06", "close": 728.0, "volume": 67.0}, {"date": "2023-09-07", "close": 728.0, "volume": 37.0}, {"date": "2023-09-08", "close": 752.0, "volume": 82.0}, {"date": "2023-09-11", "close": 764.0, "volume": 228.0}, {"date": "2023-09-12", "close": 768.0, "volume": 110.0}, {"date": "2023-09-13", "close": 780.0, "volume": 141.0}, {"date": "2023-09-14", "close": 728.0, "volume": 255.0}, {"date": "2023-09-15", "close": 692.0, "volume": 1303.0}, {"date": "2023-09-18", "close": 736.0, "volume": 55.0}, {"date": "2023-09-19", "close": 708.0, "volume": 39.0}, {"date": "2023-09-20", "close": 720.0, "volume": 68.0}, {"date": "2023-09-21", "close": 740.0, "volume": 142.0}, {"date": "2023-09-22", "close": 740.0, "volume": 14.0}, {"date": "2023-09-25", "close": 728.0, "volume": 19.0}, {"date": "2023-09-26", "close": 760.0, "volume": 35.0}, {"date": "2023-09-27", "close": 760.0, "volume": 40.0}, {"date": "2023-09-28", "close": 720.0, "volume": 31.0}, {"date": "2023-09-29", "close": 776.0, "volume": 51.0}, {"date": "2023-10-02", "close": 780.0, "volume": 75.0}, {"date": "2023-10-03", "close": 724.0, "volume": 159.0}, {"date": "2023-10-04", "close": 788.0, "volume": 58.0}, {"date": "2023-10-05", "close": 764.0, "volume": 62.0}, {"date": "2023-10-06", "close": 796.0, "volume": 7.0}, {"date": "2023-10-09", "close": 792.0, "volume": 14.0}, {"date": "2023-10-10", "close": 840.0, "volume": 26.0}, {"date": "2023-10-11", "close": 800.0, "volume": 86.0}, {"date": "2023-10-12", "close": 820.0, "volume": 58.0}, {"date": "2023-10-13", "close": 776.0, "volume": 36.0}, {"date": "2023-10-16", "close": 852.0, "volume": 44.0}, {"date": "2023-10-17", "close": 868.0, "volume": 56.0}, {"date": "2023-10-18", "close": 780.0, "volume": 102.0}, {"date": "2023-10-19", "close": 756.0, "volume": 31.0}, {"date": "2023-10-20", "close": 732.0, "volume": 29.0}, {"date": "2023-10-23", "close": 736.0, "volume": 16.0}, {"date": "2023-10-24", "close": 704.0, "volume": 83.0}, {"date": "2023-10-25", "close": 696.0, "volume": 14.0}, {"date": "2023-10-26", "close": 708.0, "volume": 89.0}, {"date": "2023-10-27", "close": 680.0, "volume": 48.0}, {"date": "2023-10-30", "close": 716.0, "volume": 11.0}, {"date": "2023-10-31", "close": 712.0, "volume": 8.0}, {"date": "2023-11-01", "close": 680.0, "volume": 20.0}, {"date": "2023-11-02", "close": 708.0, "volume": 9.0}, {"date": "2023-11-03", "close": 688.0, "volume": 14.0}, {"date": "2023-11-06", "close": 692.0, "volume": 40.0}, {"date": "2023-11-07", "close": 668.0, "volume": 15.0}, {"date": "2023-11-08", "close": 672.0, "volume": 7.0}, {"date": "2023-11-09", "close": 692.0, "volume": 4.0}, {"date": "2023-11-10", "close": 648.0, "volume": 48.0}, {"date": "2023-11-13", "close": 652.0, "volume": 28.0}, {"date": "2023-11-14", "close": 692.0, "volume": 224.0}, {"date": "2023-11-15", "close": 648.0, "volume": 34.0}, {"date": "2023-11-16", "close": 648.0, "volume": 73.0}, {"date": "2023-11-17", "close": 652.0, "volume": 6.0}, {"date": "2023-11-20", "close": 652.0, "volume": 46.0}, {"date": "2023-11-21", "close": 648.0, "volume": 28.0}, {"date": "2023-11-22", "close": 636.0, "volume": 25.0}, {"date": "2023-11-24", "close": 648.0, "volume": 27.0}, {"date": "2023-11-27", "close": 652.0, "volume": 55.0}, {"date": "2023-11-28", "close": 628.0, "volume": 175.0}, {"date": "2023-11-29", "close": 616.0, "volume": 80.0}, {"date": "2023-11-30", "close": 608.0, "volume": 208.0}, {"date": "2023-12-01", "close": 596.0, "volume": 63.0}, {"date": "2023-12-04", "close": 592.0, "volume": 85.0}, {"date": "2023-12-05", "close": 592.0, "volume": 18.0}, {"date": "2023-12-06", "close": 600.0, "volume": 220.0}, {"date": "2023-12-07", "close": 588.0, "volume": 14.0}, {"date": "2023-12-08", "close": 608.0, "volume": 73.0}, {"date": "2023-12-11", "close": 600.0, "volume": 66.0}, {"date": "2023-12-12", "close": 584.0, "volume": 92.0}, {"date": "2023-12-13", "close": 572.0, "volume": 62.0}, {"date": "2023-12-14", "close": 608.0, "volume": 59.0}, {"date": "2023-12-15", "close": 580.0, "volume": 82.0}, {"date": "2023-12-18", "close": 580.0, "volume": 47.0}, {"date": "2023-12-19", "close": 596.0, "volume": 68.0}, {"date": "2023-12-20", "close": 596.0, "volume": 19.0}, {"date": "2023-12-21", "close": 590.0, "volume": 273.0}, {"date": "2023-12-22", "close": 596.0, "volume": 67.0}, {"date": "2023-12-26", "close": 548.0, "volume": 126.0}, {"date": "2023-12-27", "close": 576.0, "volume": 80.0}, {"date": "2023-12-28", "close": 592.0, "volume": 40.0}, {"date": "2023-12-29", "close": 584.0, "volume": 31.0}, {"date": "2024-01-02", "close": 600.0, "volume": 64.0}, {"date": "2024-01-03", "close": 600.0, "volume": 25.0}, {"date": "2024-01-04", "close": 600.0, "volume": 9.0}, {"date": "2024-01-05", "close": 592.0, "volume": 243.0}, {"date": "2024-01-08", "close": 564.0, "volume": 16.0}, {"date": "2024-01-09", "close": 552.0, "volume": 119.0}, {"date": "2024-01-10", "close": 584.0, "volume": 118.0}, {"date": "2024-01-11", "close": 592.0, "volume": 40.0}, {"date": "2024-01-12", "close": 600.0, "volume": 114.0}, {"date": "2024-01-16", "close": 716.0, "volume": 807.0}, {"date": "2024-01-17", "close": 616.0, "volume": 181.0}, {"date": "2024-01-18", "close": 644.0, "volume": 48.0}, {"date": "2024-01-19", "close": 644.0, "volume": 26.0}, {"date": "2024-01-22", "close": 600.0, "volume": 262.0}, {"date": "2024-01-23", "close": 592.0, "volume": 486.0}, {"date": "2024-01-24", "close": 596.0, "volume": 61.0}, {"date": "2024-01-25", "close": 596.0, "volume": 134.0}, {"date": "2024-01-26", "close": 608.0, "volume": 151.0}, {"date": "2024-01-29", "close": 616.0, "volume": 44.0}, {"date": "2024-01-30", "close": 642.0, "volume": 36.0}, {"date": "2024-01-31", "close": 608.0, "volume": 92.0}, {"date": "2024-02-01", "close": 596.0, "volume": 52.0}, {"date": "2024-02-02", "close": 596.0, "volume": 73.0}, {"date": "2024-02-05", "close": 464.0, "volume": 237.0}, {"date": "2024-02-06", "close": 387.84, "volume": 289.0}, {"date": "2024-02-07", "close": 330.04, "volume": 295.0}, {"date": "2024-02-08", "close": 282.84, "volume": 272.0}, {"date": "2024-02-09", "close": 300.8, "volume": 148.0}, {"date": "2024-02-12", "close": 296.4, "volume": 121.0}, {"date": "2024-02-13", "close": 319.88, "volume": 504.0}, {"date": "2024-02-14", "close": 264.0, "volume": 2037.0}, {"date": "2024-02-15", "close": 209.6, "volume": 1697.0}, {"date": "2024-02-16", "close": 179.52, "volume": 654.0}, {"date": "2024-02-20", "close": 161.08, "volume": 758.0}, {"date": "2024-02-21", "close": 168.0, "volume": 515.0}, {"date": "2024-02-22", "close": 159.6, "volume": 718.0}, {"date": "2024-02-23", "close": 151.6, "volume": 818.0}, {"date": "2024-02-26", "close": 142.24, "volume": 586.0}, {"date": "2024-02-27", "close": 136.4, "volume": 757.0}, {"date": "2024-02-28", "close": 138.4, "volume": 862.0}, {"date": "2024-02-29", "close": 168.0, "volume": 249.0}, {"date": "2024-03-01", "close": 149.6, "volume": 176.0}, {"date": "2024-03-04", "close": 154.0, "volume": 63.0}, {"date": "2024-03-05", "close": 155.6, "volume": 134.0}, {"date": "2024-03-06", "close": 147.6, "volume": 162.0}, {"date": "2024-03-07", "close": 155.96, "volume": 133.0}, {"date": "2024-03-08", "close": 155.96, "volume": 67.0}, {"date": "2024-03-11", "close": 180.0, "volume": 264.0}, {"date": "2024-03-12", "close": 190.68, "volume": 526.0}, {"date": "2024-03-13", "close": 211.08, "volume": 221.0}, {"date": "2024-03-14", "close": 215.2, "volume": 161.0}, {"date": "2024-03-15", "close": 212.52, "volume": 168.0}, {"date": "2024-03-18", "close": 212.28, "volume": 169.0}, {"date": "2024-03-19", "close": 226.0, "volume": 47.0}, {"date": "2024-03-20", "close": 227.44, "volume": 38.0}, {"date": "2024-03-21", "close": 216.04, "volume": 56.0}, {"date": "2024-03-22", "close": 226.8, "volume": 59.0}, {"date": "2024-03-25", "close": 182.48, "volume": 364.0}, {"date": "2024-03-26", "close": 163.12, "volume": 206.0}, {"date": "2024-03-27", "close": 178.0, "volume": 40.0}, {"date": "2024-03-28", "close": 164.0, "volume": 82.0}, {"date": "2024-04-01", "close": 171.16, "volume": 68.0}, {"date": "2024-04-02", "close": 165.52, "volume": 138.0}, {"date": "2024-04-03", "close": 161.12, "volume": 33.0}, {"date": "2024-04-04", "close": 159.96, "volume": 50.0}, {"date": "2024-04-05", "close": 132.04, "volume": 593.0}, {"date": "2024-04-08", "close": 139.84, "volume": 348.0}, {"date": "2024-04-09", "close": 136.56, "volume": 5389.0}, {"date": "2024-04-10", "close": 128.0, "volume": 418.0}, {"date": "2024-04-11", "close": 120.0, "volume": 670.0}, {"date": "2024-04-12", "close": 116.0, "volume": 220.0}, {"date": "2024-04-15", "close": 116.0, "volume": 295.0}, {"date": "2024-04-16", "close": 100.0, "volume": 290.0}, {"date": "2024-04-17", "close": 113.2, "volume": 12487.0}, {"date": "2024-04-18", "close": 111.0, "volume": 1766.0}, {"date": "2024-04-19", "close": 112.04, "volume": 186.0}, {"date": "2024-04-22", "close": 116.0, "volume": 409.0}, {"date": "2024-04-23", "close": 126.4, "volume": 303.0}, {"date": "2024-04-24", "close": 112.0, "volume": 1156.0}, {"date": "2024-04-25", "close": 113.24, "volume": 140.0}, {"date": "2024-04-26", "close": 128.92, "volume": 50659.0}, {"date": "2024-04-29", "close": 116.48, "volume": 4382.0}, {"date": "2024-04-30", "close": 116.0, "volume": 3134.0}, {"date": "2024-05-01", "close": 120.4, "volume": 893.0}, {"date": "2024-05-02", "close": 123.96, "volume": 311.0}, {"date": "2024-05-03", "close": 120.28, "volume": 274.0}, {"date": "2024-05-06", "close": 116.84, "volume": 446.0}, {"date": "2024-05-07", "close": 138.8, "volume": 573.0}, {"date": "2024-05-08", "close": 135.52, "volume": 337.0}, {"date": "2024-05-09", "close": 120.48, "volume": 246.0}, {"date": "2024-05-10", "close": 118.52, "volume": 536.0}, {"date": "2024-05-13", "close": 118.84, "volume": 656.0}, {"date": "2024-05-14", "close": 119.32, "volume": 646.0}, {"date": "2024-05-15", "close": 119.68, "volume": 198.0}, {"date": "2024-05-16", "close": 115.84, "volume": 552.0}, {"date": "2024-05-17", "close": 119.6, "volume": 1095.0}, {"date": "2024-05-20", "close": 120.8, "volume": 637.0}, {"date": "2024-05-21", "close": 119.72, "volume": 288.0}, {"date": "2024-05-22", "close": 114.0, "volume": 380.0}, {"date": "2024-05-23", "close": 107.0, "volume": 620.0}, {"date": "2024-05-24", "close": 107.96, "volume": 110.0}, {"date": "2024-05-28", "close": 108.32, "volume": 290.0}, {"date": "2024-05-29", "close": 111.96, "volume": 212.0}, {"date": "2024-05-30", "close": 112.04, "volume": 481.0}, {"date": "2024-05-31", "close": 92.8, "volume": 1478.0}, {"date": "2024-06-03", "close": 104.4, "volume": 481.0}, {"date": "2024-06-04", "close": 108.0, "volume": 149.0}, {"date": "2024-06-05", "close": 103.08, "volume": 450.0}, {"date": "2024-06-06", "close": 106.44, "volume": 97.0}, {"date": "2024-06-07", "close": 96.0, "volume": 382.0}, {"date": "2024-06-10", "close": 96.8, "volume": 77.0}, {"date": "2024-06-11", "close": 97.76, "volume": 173.0}, {"date": "2024-06-12", "close": 94.8, "volume": 317.0}, {"date": "2024-06-13", "close": 98.04, "volume": 80.0}, {"date": "2024-06-14", "close": 97.94, "volume": 173.0}, {"date": "2024-06-17", "close": 97.4, "volume": 86.0}, {"date": "2024-06-18", "close": 97.44, "volume": 128.0}, {"date": "2024-06-20", "close": 96.64, "volume": 99.0}, {"date": "2024-06-21", "close": 100.0, "volume": 145.0}, {"date": "2024-06-24", "close": 99.96, "volume": 206.0}, {"date": "2024-06-25", "close": 100.12, "volume": 238.0}, {"date": "2024-06-26", "close": 94.28, "volume": 141.0}, {"date": "2024-06-27", "close": 102.64, "volume": 136.0}, {"date": "2024-06-28", "close": 96.0, "volume": 183.0}, {"date": "2024-07-01", "close": 98.8, "volume": 103.0}, {"date": "2024-07-02", "close": 105.2, "volume": 1091.0}, {"date": "2024-07-03", "close": 107.0, "volume": 284.0}, {"date": "2024-07-05", "close": 107.2, "volume": 103.0}, {"date": "2024-07-08", "close": 106.6, "volume": 120.0}, {"date": "2024-07-09", "close": 107.36, "volume": 160.0}, {"date": "2024-07-10", "close": 109.48, "volume": 468.0}, {"date": "2024-07-11", "close": 115.8, "volume": 389.0}, {"date": "2024-07-12", "close": 118.0, "volume": 213.0}, {"date": "2024-07-15", "close": 110.36, "volume": 181.0}, {"date": "2024-07-16", "close": 113.2, "volume": 194.0}, {"date": "2024-07-17", "close": 115.28, "volume": 200.0}, {"date": "2024-07-18", "close": 109.2, "volume": 291.0}, {"date": "2024-07-19", "close": 101.2, "volume": 165.0}, {"date": "2024-07-22", "close": 101.08, "volume": 908.0}, {"date": "2024-07-23", "close": 103.8, "volume": 162.0}, {"date": "2024-07-24", "close": 100.48, "volume": 55.0}, {"date": "2024-07-25", "close": 100.08, "volume": 81.0}, {"date": "2024-07-26", "close": 108.0, "volume": 161.0}, {"date": "2024-07-29", "close": 104.0, "volume": 167.0}, {"date": "2024-07-30", "close": 97.44, "volume": 169.0}, {"date": "2024-07-31", "close": 97.92, "volume": 212.0}, {"date": "2024-08-01", "close": 92.44, "volume": 153.0}, {"date": "2024-08-02", "close": 82.04, "volume": 109.0}, {"date": "2024-08-05", "close": 71.56, "volume": 356.0}, {"date": "2024-08-06", "close": 81.44, "volume": 112.0}, {"date": "2024-08-07", "close": 81.28, "volume": 60.0}, {"date": "2024-08-08", "close": 80.12, "volume": 130.0}, {"date": "2024-08-09", "close": 79.16, "volume": 33.0}, {"date": "2024-08-12", "close": 79.2, "volume": 211.0}, {"date": "2024-08-13", "close": 78.0, "volume": 71.0}, {"date": "2024-08-14", "close": 82.36, "volume": 50.0}, {"date": "2024-08-15", "close": 80.6, "volume": 58.0}, {"date": "2024-08-16", "close": 77.92, "volume": 27.0}, {"date": "2024-08-19", "close": 77.6, "volume": 82.0}, {"date": "2024-08-20", "close": 77.44, "volume": 41.0}, {"date": "2024-08-21", "close": 79.96, "volume": 88.0}, {"date": "2024-08-22", "close": 75.2, "volume": 291.0}, {"date": "2024-08-23", "close": 76.4, "volume": 416.0}, {"date": "2024-08-26", "close": 74.4, "volume": 5691.0}, {"date": "2024-08-27", "close": 73.32, "volume": 731.0}, {"date": "2024-08-28", "close": 74.0, "volume": 1233.0}, {"date": "2024-08-29", "close": 76.04, "volume": 19409.0}, {"date": "2024-08-30", "close": 107.56, "volume": 792103.0}, {"date": "2024-09-03", "close": 121.12, "volume": 17856.0}, {"date": "2024-09-04", "close": 135.6, "volume": 6696.0}, {"date": "2024-09-05", "close": 133.96, "volume": 3579.0}, {"date": "2024-09-06", "close": 147.96, "volume": 4261.0}, {"date": "2024-09-09", "close": 150.4, "volume": 1263.0}, {"date": "2024-09-10", "close": 151.2, "volume": 1028.0}, {"date": "2024-09-11", "close": 149.2, "volume": 1094.0}, {"date": "2024-09-12", "close": 162.68, "volume": 926.0}, {"date": "2024-09-13", "close": 188.0, "volume": 5245.0}, {"date": "2024-09-16", "close": 155.44, "volume": 2802.0}, {"date": "2024-09-17", "close": 136.04, "volume": 940.0}, {"date": "2024-09-18", "close": 140.4, "volume": 4146.0}, {"date": "2024-09-19", "close": 156.0, "volume": 15898.0}, {"date": "2024-09-20", "close": 151.0, "volume": 5084.0}, {"date": "2024-09-23", "close": 132.0, "volume": 4330.0}, {"date": "2024-09-24", "close": 93.76, "volume": 7144.0}, {"date": "2024-09-25", "close": 100.0, "volume": 4154.0}, {"date": "2024-09-26", "close": 112.0, "volume": 1500.0}, {"date": "2024-09-27", "close": 110.0, "volume": 1141.0}, {"date": "2024-09-30", "close": 105.6, "volume": 383.0}, {"date": "2024-10-01", "close": 100.32, "volume": 512.0}, {"date": "2024-10-02", "close": 98.0, "volume": 284.0}, {"date": "2024-10-03", "close": 95.28, "volume": 490.0}, {"date": "2024-10-04", "close": 97.88, "volume": 285.0}, {"date": "2024-10-07", "close": 91.88, "volume": 539.0}, {"date": "2024-10-08", "close": 86.16, "volume": 458.0}, {"date": "2024-10-09", "close": 86.48, "volume": 490.0}, {"date": "2024-10-10", "close": 90.32, "volume": 305.0}, {"date": "2024-10-11", "close": 84.92, "volume": 312.0}, {"date": "2024-10-14", "close": 87.2, "volume": 305.0}, {"date": "2024-10-15", "close": 91.96, "volume": 1015.0}, {"date": "2024-10-16", "close": 112.0, "volume": 1796.0}, {"date": "2024-10-17", "close": 103.2, "volume": 634.0}, {"date": "2024-10-18", "close": 110.8004, "volume": 920.0}, {"date": "2024-10-21", "close": 109.6, "volume": 227.0}, {"date": "2024-10-22", "close": 105.48, "volume": 312.0}, {"date": "2024-10-23", "close": 103.52, "volume": 116.0}, {"date": "2024-10-24", "close": 102.8, "volume": 196.0}, {"date": "2024-10-25", "close": 100.48, "volume": 285.0}, {"date": "2024-10-28", "close": 102.08, "volume": 194.0}, {"date": "2024-10-29", "close": 104.76, "volume": 345.0}, {"date": "2024-10-30", "close": 105.24, "volume": 300.0}, {"date": "2024-10-31", "close": 102.84, "volume": 107.0}, {"date": "2024-11-01", "close": 98.2, "volume": 494.0}, {"date": "2024-11-04", "close": 96.84, "volume": 260.0}, {"date": "2024-11-05", "close": 96.4, "volume": 257.0}, {"date": "2024-11-06", "close": 98.16, "volume": 308.0}, {"date": "2024-11-07", "close": 97.8, "volume": 378.0}, {"date": "2024-11-08", "close": 99.28, "volume": 216.0}, {"date": "2024-11-11", "close": 94.8, "volume": 612.0}, {"date": "2024-11-12", "close": 99.4, "volume": 267.0}, {"date": "2024-11-13", "close": 93.28, "volume": 276.0}, {"date": "2024-11-14", "close": 96.8, "volume": 167.0}, {"date": "2024-11-15", "close": 93.6, "volume": 121.0}, {"date": "2024-11-18", "close": 94.8, "volume": 271.0}, {"date": "2024-11-19", "close": 97.28, "volume": 678.0}, {"date": "2024-11-20", "close": 96.0, "volume": 356.0}, {"date": "2024-11-21", "close": 102.0, "volume": 254.0}, {"date": "2024-11-22", "close": 104.4, "volume": 401.0}, {"date": "2024-11-25", "close": 98.4, "volume": 1343.0}, {"date": "2024-11-26", "close": 99.04, "volume": 257.0}, {"date": "2024-11-27", "close": 101.6, "volume": 241.0}, {"date": "2024-11-29", "close": 104.0, "volume": 117.0}, {"date": "2024-12-02", "close": 108.0, "volume": 632.0}, {"date": "2024-12-03", "close": 111.6, "volume": 314.0}, {"date": "2024-12-04", "close": 111.96, "volume": 376.0}, {"date": "2024-12-05", "close": 102.56, "volume": 578.0}, {"date": "2024-12-06", "close": 101.6, "volume": 908.0}, {"date": "2024-12-09", "close": 107.2, "volume": 518.0}, {"date": "2024-12-10", "close": 104.28, "volume": 319.0}, {"date": "2024-12-11", "close": 98.36, "volume": 240.0}, {"date": "2024-12-12", "close": 102.2, "volume": 490.0}, {"date": "2024-12-13", "close": 100.8, "volume": 623.0}, {"date": "2024-12-16", "close": 92.92, "volume": 1039.0}, {"date": "2024-12-17", "close": 92.48, "volume": 447.0}, {"date": "2024-12-18", "close": 88.6, "volume": 769.0}, {"date": "2024-12-19", "close": 89.08, "volume": 311.0}, {"date": "2024-12-20", "close": 90.72, "volume": 2089.0}, {"date": "2024-12-23", "close": 105.6, "volume": 1285.0}, {"date": "2024-12-24", "close": 105.64, "volume": 677.0}, {"date": "2024-12-26", "close": 106.0, "volume": 307.0}, {"date": "2024-12-27", "close": 150.0, "volume": 58158.0}, {"date": "2024-12-30", "close": 194.0, "volume": 12891.0}, {"date": "2024-12-31", "close": 140.0, "volume": 5711.0}, {"date": "2025-01-02", "close": 138.2, "volume": 3886.0}, {"date": "2025-01-03", "close": 383.6, "volume": 652315.0}, {"date": "2025-01-06", "close": 388.0, "volume": 57087.0}, {"date": "2025-01-07", "close": 347.2, "volume": 10788.0}, {"date": "2025-01-08", "close": 266.4, "volume": 5310.0}, {"date": "2025-01-10", "close": 240.88, "volume": 3195.0}, {"date": "2025-01-13", "close": 238.0, "volume": 2304.0}, {"date": "2025-01-14", "close": 233.44, "volume": 1080.0}, {"date": "2025-01-15", "close": 226.56, "volume": 1858.0}, {"date": "2025-01-16", "close": 212.0, "volume": 1166.0}, {"date": "2025-01-17", "close": 222.4, "volume": 809.0}, {"date": "2025-01-21", "close": 234.32, "volume": 1124.0}, {"date": "2025-01-22", "close": 272.4, "volume": 4613.0}, {"date": "2025-01-23", "close": 241.88, "volume": 1243.0}, {"date": "2025-01-24", "close": 245.04, "volume": 1238.0}, {"date": "2025-01-27", "close": 232.4, "volume": 778.0}, {"date": "2025-01-28", "close": 230.4396, "volume": 473.0}, {"date": "2025-01-29", "close": 185.84, "volume": 5815.0}, {"date": "2025-01-30", "close": 149.92, "volume": 3814.0}, {"date": "2025-01-31", "close": 243.6, "volume": 43269.0}, {"date": "2025-02-03", "close": 191.2, "volume": 7752.0}, {"date": "2025-02-04", "close": 186.4, "volume": 2838.0}, {"date": "2025-02-05", "close": 199.2, "volume": 4803.0}, {"date": "2025-02-06", "close": 194.4, "volume": 2215.0}, {"date": "2025-02-07", "close": 203.6, "volume": 1462.0}, {"date": "2025-02-10", "close": 198.0, "volume": 719.0}, {"date": "2025-02-11", "close": 197.2, "volume": 1234.0}, {"date": "2025-02-12", "close": 210.0, "volume": 1913.0}, {"date": "2025-02-13", "close": 201.6, "volume": 2010.0}, {"date": "2025-02-14", "close": 195.6, "volume": 1552.0}, {"date": "2025-02-18", "close": 188.4, "volume": 1464.0}, {"date": "2025-02-19", "close": 178.8, "volume": 971.0}, {"date": "2025-02-20", "close": 185.2, "volume": 987.0}, {"date": "2025-02-21", "close": 169.6, "volume": 318.0}, {"date": "2025-02-24", "close": 166.4, "volume": 993.0}, {"date": "2025-02-25", "close": 157.2, "volume": 830.0}, {"date": "2025-02-26", "close": 164.0, "volume": 1228.0}, {"date": "2025-02-27", "close": 159.6, "volume": 859.0}, {"date": "2025-02-28", "close": 162.4, "volume": 718.0}, {"date": "2025-03-03", "close": 144.0, "volume": 730.0}, {"date": "2025-03-04", "close": 133.6, "volume": 1393.0}, {"date": "2025-03-05", "close": 153.6, "volume": 2844.0}, {"date": "2025-03-06", "close": 160.0, "volume": 768.0}, {"date": "2025-03-07", "close": 156.4, "volume": 450.0}, {"date": "2025-03-10", "close": 148.0, "volume": 227.0}, {"date": "2025-03-11", "close": 156.4, "volume": 1120.0}, {"date": "2025-03-12", "close": 168.0, "volume": 483.0}, {"date": "2025-03-13", "close": 168.4, "volume": 533.0}, {"date": "2025-03-14", "close": 197.92, "volume": 336.0}, {"date": "2025-03-17", "close": 190.8, "volume": 205.0}, {"date": "2025-03-18", "close": 187.6, "volume": 122.0}, {"date": "2025-03-19", "close": 188.8, "volume": 234.0}, {"date": "2025-03-20", "close": 172.0, "volume": 217.0}, {"date": "2025-03-21", "close": 195.6, "volume": 332.0}, {"date": "2025-03-24", "close": 196.72, "volume": 257.0}, {"date": "2025-03-25", "close": 186.8, "volume": 315.0}, {"date": "2025-03-26", "close": 200.0, "volume": 336.0}, {"date": "2025-03-27", "close": 192.0, "volume": 407.0}, {"date": "2025-03-28", "close": 180.4, "volume": 113.0}, {"date": "2025-03-31", "close": 166.8, "volume": 153.0}, {"date": "2025-04-01", "close": 171.2, "volume": 225.0}, {"date": "2025-04-02", "close": 167.2, "volume": 253.0}, {"date": "2025-04-03", "close": 148.8, "volume": 301.0}, {"date": "2025-04-04", "close": 135.428, "volume": 225.0}, {"date": "2025-04-07", "close": 135.6, "volume": 220.0}, {"date": "2025-04-08", "close": 128.0, "volume": 364.0}, {"date": "2025-04-09", "close": 145.6, "volume": 181.0}, {"date": "2025-04-10", "close": 155.2, "volume": 147.0}, {"date": "2025-04-11", "close": 182.8, "volume": 4660.0}, {"date": "2025-04-14", "close": 173.6, "volume": 474.0}, {"date": "2025-04-15", "close": 170.0, "volume": 1272.0}, {"date": "2025-04-16", "close": 168.0, "volume": 2471.0}, {"date": "2025-04-17", "close": 167.2, "volume": 224.0}, {"date": "2025-04-21", "close": 160.636, "volume": 201.0}, {"date": "2025-04-22", "close": 165.6, "volume": 1671.0}, {"date": "2025-04-23", "close": 168.0, "volume": 674.0}, {"date": "2025-04-24", "close": 188.8, "volume": 2093.0}, {"date": "2025-04-25", "close": 194.8, "volume": 1957.0}, {"date": "2025-04-28", "close": 192.4, "volume": 1939.0}, {"date": "2025-04-29", "close": 230.0, "volume": 3605.0}, {"date": "2025-04-30", "close": 239.2, "volume": 954.0}, {"date": "2025-05-01", "close": 222.8, "volume": 1196.0}, {"date": "2025-05-02", "close": 215.6, "volume": 692.0}, {"date": "2025-05-05", "close": 200.0, "volume": 334.0}, {"date": "2025-05-06", "close": 169.6, "volume": 849.0}, {"date": "2025-05-07", "close": 183.528, "volume": 1111.0}, {"date": "2025-05-08", "close": 201.2, "volume": 2580.0}, {"date": "2025-05-09", "close": 194.8, "volume": 453.0}, {"date": "2025-05-12", "close": 188.4, "volume": 393.0}, {"date": "2025-05-13", "close": 186.4, "volume": 630.0}, {"date": "2025-05-14", "close": 181.2, "volume": 421.0}, {"date": "2025-05-15", "close": 171.6, "volume": 1176.0}, {"date": "2025-05-16", "close": 164.8, "volume": 1126.0}, {"date": "2025-05-19", "close": 160.8, "volume": 455.0}, {"date": "2025-05-20", "close": 164.0, "volume": 632.0}, {"date": "2025-05-21", "close": 150.0, "volume": 890.0}, {"date": "2025-05-22", "close": 148.8, "volume": 528.0}, {"date": "2025-05-23", "close": 151.2, "volume": 666.0}, {"date": "2025-05-27", "close": 156.8, "volume": 527.0}, {"date": "2025-05-28", "close": 155.2, "volume": 230.0}, {"date": "2025-05-29", "close": 159.108, "volume": 218.0}, {"date": "2025-05-30", "close": 153.6, "volume": 437.0}, {"date": "2025-06-02", "close": 150.0, "volume": 254.0}, {"date": "2025-06-03", "close": 162.4, "volume": 737.0}, {"date": "2025-06-04", "close": 160.4, "volume": 529.0}, {"date": "2025-06-05", "close": 160.0, "volume": 505.0}, {"date": "2025-06-06", "close": 163.6, "volume": 159.0}, {"date": "2025-06-09", "close": 163.2, "volume": 392.0}, {"date": "2025-06-10", "close": 156.0, "volume": 469.0}, {"date": "2025-06-11", "close": 149.6, "volume": 180.0}, {"date": "2025-06-12", "close": 147.4, "volume": 367.0}, {"date": "2025-06-13", "close": 144.0, "volume": 401.0}, {"date": "2025-06-16", "close": 146.8, "volume": 118.0}, {"date": "2025-06-17", "close": 146.8, "volume": 243.0}, {"date": "2025-06-18", "close": 147.6, "volume": 350.0}, {"date": "2025-06-20", "close": 153.6, "volume": 455.0}, {"date": "2025-06-23", "close": 155.6, "volume": 261.0}, {"date": "2025-06-24", "close": 158.4, "volume": 124.0}, {"date": "2025-06-25", "close": 158.0, "volume": 97.0}, {"date": "2025-06-26", "close": 165.6, "volume": 1877.0}, {"date": "2025-06-27", "close": 167.6, "volume": 391.0}, {"date": "2025-06-30", "close": 163.6, "volume": 343.0}, {"date": "2025-07-01", "close": 162.4, "volume": 212.0}, {"date": "2025-07-02", "close": 164.4, "volume": 236.0}, {"date": "2025-07-03", "close": 163.6, "volume": 358.0}, {"date": "2025-07-07", "close": 161.6, "volume": 224.0}, {"date": "2025-07-08", "close": 156.0, "volume": 154.0}, {"date": "2025-07-09", "close": 158.4, "volume": 216.0}, {"date": "2025-07-10", "close": 158.8, "volume": 266.0}, {"date": "2025-07-11", "close": 154.8, "volume": 256.0}, {"date": "2025-07-14", "close": 154.8, "volume": 264.0}, {"date": "2025-07-15", "close": 149.6, "volume": 666.0}, {"date": "2025-07-16", "close": 146.6, "volume": 336.0}, {"date": "2025-07-17", "close": 119.6, "volume": 1799.0}, {"date": "2025-07-18", "close": 105.6, "volume": 1169.0}, {"date": "2025-07-21", "close": 109.8, "volume": 870.0}, {"date": "2025-07-22", "close": 114.8, "volume": 369.0}, {"date": "2025-07-23", "close": 120.0, "volume": 936.0}, {"date": "2025-07-24", "close": 120.0, "volume": 872.0}, {"date": "2025-07-25", "close": 113.2, "volume": 328.0}, {"date": "2025-07-28", "close": 116.4, "volume": 114.0}, {"date": "2025-07-29", "close": 110.0, "volume": 673.0}, {"date": "2025-07-30", "close": 102.652, "volume": 392.0}, {"date": "2025-07-31", "close": 102.0, "volume": 1249.0}, {"date": "2025-08-01", "close": 96.0, "volume": 432.0}, {"date": "2025-08-04", "close": 100.8, "volume": 674.0}, {"date": "2025-08-05", "close": 97.2, "volume": 1004.0}, {"date": "2025-08-06", "close": 94.4, "volume": 560.0}, {"date": "2025-08-07", "close": 86.048, "volume": 527.0}, {"date": "2025-08-08", "close": 89.8, "volume": 117.0}, {"date": "2025-08-11", "close": 90.6, "volume": 24.0}, {"date": "2025-08-12", "close": 92.0, "volume": 165.0}, {"date": "2025-08-13", "close": 91.6, "volume": 129.0}, {"date": "2025-08-14", "close": 86.4, "volume": 1915.0}, {"date": "2025-08-15", "close": 89.6, "volume": 873.0}, {"date": "2025-08-18", "close": 85.6, "volume": 404.0}, {"date": "2025-08-19", "close": 78.8, "volume": 777.0}, {"date": "2025-08-20", "close": 85.2, "volume": 151.0}, {"date": "2025-08-21", "close": 74.8, "volume": 682.0}, {"date": "2025-08-22", "close": 77.6, "volume": 106.0}, {"date": "2025-08-25", "close": 75.0, "volume": 763.0}, {"date": "2025-08-26", "close": 72.8, "volume": 683.0}, {"date": "2025-08-27", "close": 73.6, "volume": 708.0}, {"date": "2025-08-28", "close": 74.8, "volume": 613.0}, {"date": "2025-08-29", "close": 76.8, "volume": 288.0}, {"date": "2025-09-02", "close": 77.4, "volume": 219.0}, {"date": "2025-09-03", "close": 94.0, "volume": 18555.0}, {"date": "2025-09-04", "close": 87.2, "volume": 1880.0}, {"date": "2025-09-05", "close": 86.244, "volume": 465.0}, {"date": "2025-09-08", "close": 88.0, "volume": 526.0}, {"date": "2025-09-09", "close": 98.4, "volume": 633.0}, {"date": "2025-09-10", "close": 103.2, "volume": 588.0}, {"date": "2025-09-11", "close": 108.4, "volume": 2532.0}, {"date": "2025-09-12", "close": 112.0, "volume": 746.0}, {"date": "2025-09-15", "close": 111.568, "volume": 365.0}, {"date": "2025-09-16", "close": 110.4, "volume": 514.0}, {"date": "2025-09-17", "close": 130.0, "volume": 3283.0}, {"date": "2025-09-18", "close": 134.0, "volume": 760.0}, {"date": "2025-09-19", "close": 134.0, "volume": 626.0}, {"date": "2025-09-22", "close": 132.0, "volume": 463.0}, {"date": "2025-09-23", "close": 124.4, "volume": 1347.0}, {"date": "2025-09-24", "close": 116.0, "volume": 572.0}, {"date": "2025-09-25", "close": 112.0, "volume": 335.0}, {"date": "2025-09-26", "close": 129.6, "volume": 777.0}, {"date": "2025-09-29", "close": 127.6, "volume": 343.0}, {"date": "2025-09-30", "close": 123.6, "volume": 103.0}, {"date": "2025-10-01", "close": 141.8, "volume": 744.0}, {"date": "2025-10-02", "close": 139.2, "volume": 82.0}, {"date": "2025-10-03", "close": 136.2, "volume": 918.0}, {"date": "2025-10-06", "close": 170.4, "volume": 4868.0}, {"date": "2025-10-07", "close": 158.8, "volume": 1705.0}, {"date": "2025-10-08", "close": 154.4, "volume": 683.0}, {"date": "2025-10-09", "close": 154.8, "volume": 303.0}, {"date": "2025-10-10", "close": 138.0, "volume": 2686.0}, {"date": "2025-10-13", "close": 128.8, "volume": 695.0}, {"date": "2025-10-14", "close": 144.4, "volume": 1017.0}, {"date": "2025-10-15", "close": 160.8, "volume": 946.0}, {"date": "2025-10-16", "close": 162.0, "volume": 1847.0}, {"date": "2025-10-17", "close": 145.2, "volume": 450.0}, {"date": "2025-10-20", "close": 169.6, "volume": 3212.0}, {"date": "2025-10-21", "close": 162.4, "volume": 379.0}, {"date": "2025-10-22", "close": 158.4, "volume": 577.0}, {"date": "2025-10-23", "close": 163.8, "volume": 260.0}, {"date": "2025-10-24", "close": 195.2, "volume": 2581.0}, {"date": "2025-10-27", "close": 169.6, "volume": 4122.0}, {"date": "2025-10-28", "close": 160.8, "volume": 453.0}, {"date": "2025-10-29", "close": 171.2, "volume": 374.0}, {"date": "2025-10-30", "close": 171.6, "volume": 215.0}, {"date": "2025-10-31", "close": 172.8, "volume": 283.0}, {"date": "2025-11-03", "close": 169.2, "volume": 572.0}, {"date": "2025-11-04", "close": 158.8, "volume": 285.0}, {"date": "2025-11-05", "close": 164.0, "volume": 67.0}, {"date": "2025-11-06", "close": 158.8, "volume": 292.0}, {"date": "2025-11-07", "close": 145.2, "volume": 1045.0}, {"date": "2025-11-10", "close": 148.0, "volume": 128.0}, {"date": "2025-11-11", "close": 144.8, "volume": 472.0}, {"date": "2025-11-12", "close": 141.2, "volume": 69.0}, {"date": "2025-11-13", "close": 123.2, "volume": 1193.0}, {"date": "2025-11-14", "close": 118.8, "volume": 437.0}, {"date": "2025-11-17", "close": 107.6, "volume": 367.0}, {"date": "2025-11-18", "close": 100.8, "volume": 519.0}, {"date": "2025-11-19", "close": 104.8, "volume": 3607.0}, {"date": "2025-11-20", "close": 112.8, "volume": 1782.0}, {"date": "2025-11-21", "close": 128.4, "volume": 430.0}, {"date": "2025-11-24", "close": 124.8, "volume": 283.0}, {"date": "2025-11-25", "close": 123.6, "volume": 600.0}, {"date": "2025-11-26", "close": 123.2, "volume": 313.0}, {"date": "2025-11-28", "close": 132.4, "volume": 107.0}, {"date": "2025-12-01", "close": 132.0, "volume": 90.0}, {"date": "2025-12-02", "close": 131.2, "volume": 74.0}, {"date": "2025-12-03", "close": 131.0, "volume": 29.0}, {"date": "2025-12-04", "close": 136.4, "volume": 136.0}, {"date": "2025-12-05", "close": 147.6, "volume": 268.0}, {"date": "2025-12-08", "close": 142.8, "volume": 177.0}, {"date": "2025-12-09", "close": 146.0, "volume": 366.0}, {"date": "2025-12-10", "close": 145.2, "volume": 143.0}, {"date": "2025-12-11", "close": 144.0, "volume": 217.0}, {"date": "2025-12-12", "close": 137.2, "volume": 197.0}, {"date": "2025-12-15", "close": 146.0, "volume": 29.0}, {"date": "2025-12-16", "close": 142.8, "volume": 82.0}, {"date": "2025-12-17", "close": 140.0, "volume": 311.0}, {"date": "2025-12-18", "close": 116.4, "volume": 643.0}, {"date": "2025-12-19", "close": 81.6, "volume": 3868.0}, {"date": "2025-12-22", "close": 70.2, "volume": 1660.0}, {"date": "2025-12-23", "close": 63.2, "volume": 1798.0}, {"date": "2025-12-24", "close": 56.0, "volume": 7711.0}, {"date": "2025-12-26", "close": 44.8, "volume": 22121.0}, {"date": "2025-12-29", "close": 37.608, "volume": 12088.0}, {"date": "2025-12-30", "close": 36.412, "volume": 4134.0}, {"date": "2025-12-31", "close": 32.404, "volume": 6717.0}, {"date": "2026-01-02", "close": 34.0, "volume": 2462.0}, {"date": "2026-01-05", "close": 36.204, "volume": 8122.0}, {"date": "2026-01-06", "close": 34.472, "volume": 21013.0}, {"date": "2026-01-07", "close": 35.012, "volume": 13505.0}, {"date": "2026-01-08", "close": 35.6, "volume": 3829.0}, {"date": "2026-01-09", "close": 36.0, "volume": 5173.0}, {"date": "2026-01-12", "close": 30.0, "volume": 9553.0}, {"date": "2026-01-13", "close": 30.004, "volume": 2884.0}, {"date": "2026-01-14", "close": 30.0, "volume": 2774.0}, {"date": "2026-01-15", "close": 27.884, "volume": 1893.0}, {"date": "2026-01-16", "close": 27.24, "volume": 1801.0}, {"date": "2026-01-20", "close": 27.524, "volume": 532.0}, {"date": "2026-01-21", "close": 28.78, "volume": 977.0}, {"date": "2026-01-22", "close": 29.6, "volume": 475.0}, {"date": "2026-01-23", "close": 31.044, "volume": 594.0}, {"date": "2026-01-26", "close": 29.852, "volume": 2819.0}, {"date": "2026-01-27", "close": 31.2, "volume": 772.0}, {"date": "2026-01-28", "close": 31.2, "volume": 752.0}, {"date": "2026-01-29", "close": 30.0, "volume": 681.0}, {"date": "2026-01-30", "close": 29.2, "volume": 583.0}, {"date": "2026-02-02", "close": 31.044, "volume": 5366.0}, {"date": "2026-02-03", "close": 29.92, "volume": 375.0}, {"date": "2026-02-04", "close": 26.68, "volume": 1428.0}, {"date": "2026-02-05", "close": 20.56, "volume": 2737.0}, {"date": "2026-02-06", "close": 26.76, "volume": 5485.0}, {"date": "2026-02-09", "close": 24.4, "volume": 81391.0}, {"date": "2026-02-10", "close": 24.56, "volume": 5996.0}, {"date": "2026-02-11", "close": 21.48, "volume": 18657.0}, {"date": "2026-02-12", "close": 20.08, "volume": 9808.0}, {"date": "2026-02-13", "close": 20.0, "volume": 13637.0}, {"date": "2026-02-17", "close": 20.04, "volume": 1900.0}, {"date": "2026-02-18", "close": 24.16, "volume": 22008.0}, {"date": "2026-02-19", "close": 23.92, "volume": 8395.0}, {"date": "2026-02-20", "close": 22.36, "volume": 5214.0}, {"date": "2026-02-23", "close": 20.36, "volume": 2194.0}, {"date": "2026-02-24", "close": 20.74, "volume": 1190.0}, {"date": "2026-02-25", "close": 20.6, "volume": 8097.0}, {"date": "2026-02-26", "close": 21.218, "volume": 2906.0}, {"date": "2026-02-27", "close": 19.96, "volume": 858.0}, {"date": "2026-03-02", "close": 20.04, "volume": 2485.0}, {"date": "2026-03-03", "close": 19.0, "volume": 1798.0}, {"date": "2026-03-04", "close": 19.4, "volume": 1991.0}, {"date": "2026-03-05", "close": 17.4, "volume": 4215.0}, {"date": "2026-03-06", "close": 17.44, "volume": 4133.0}, {"date": "2026-03-09", "close": 17.44, "volume": 1913.0}, {"date": "2026-03-10", "close": 22.3452, "volume": 77847.0}, {"date": "2026-03-11", "close": 17.72, "volume": 22662.0}, {"date": "2026-03-12", "close": 16.8, "volume": 3200.0}, {"date": "2026-03-13", "close": 16.2716, "volume": 2881.0}, {"date": "2026-03-16", "close": 16.76, "volume": 1892.0}, {"date": "2026-03-17", "close": 17.6, "volume": 5383.0}, {"date": "2026-03-18", "close": 18.4, "volume": 4245.0}, {"date": "2026-03-19", "close": 17.0, "volume": 778.0}, {"date": "2026-03-20", "close": 16.8, "volume": 6612.0}, {"date": "2026-03-23", "close": 17.36, "volume": 1304.0}, {"date": "2026-03-24", "close": 18.32, "volume": 3239.0}, {"date": "2026-03-25", "close": 13.52, "volume": 30851.0}, {"date": "2026-03-26", "close": 12.0, "volume": 6846.0}, {"date": "2026-03-27", "close": 15.32, "volume": 4701.0}, {"date": "2026-03-30", "close": 14.4, "volume": 564.0}, {"date": "2026-03-31", "close": 14.44, "volume": 1434.0}, {"date": "2026-04-01", "close": 14.64, "volume": 896.0}, {"date": "2026-04-02", "close": 13.36, "volume": 2751.0}, {"date": "2026-04-06", "close": 22.96, "volume": 13138075.0}, {"date": "2026-04-07", "close": 15.1, "volume": 261013.0}, {"date": "2026-04-08", "close": 13.16, "volume": 95444.0}, {"date": "2026-04-09", "close": 11.04, "volume": 39805.0}, {"date": "2026-04-10", "close": 12.28, "volume": 65832.0}, {"date": "2026-04-13", "close": 12.96, "volume": 25220.0}, {"date": "2026-04-14", "close": 10.6, "volume": 65152.0}, {"date": "2026-04-15", "close": 8.72, "volume": 73837.0}, {"date": "2026-04-16", "close": 8.36, "volume": 28903.0}, {"date": "2026-04-17", "close": 7.56, "volume": 30848.0}, {"date": "2026-04-20", "close": 7.76, "volume": 17998.0}, {"date": "2026-04-21", "close": 8.16, "volume": 24875.0}, {"date": "2026-04-22", "close": 8.36, "volume": 9848.0}, {"date": "2026-04-23", "close": 7.0, "volume": 36900.0}, {"date": "2026-04-24", "close": 6.12, "volume": 21937.0}, {"date": "2026-04-27", "close": 6.04, "volume": 12758.0}, {"date": "2026-04-28", "close": 5.6, "volume": 17133.0}, {"date": "2026-04-29", "close": 4.68, "volume": 41102.0}, {"date": "2026-04-30", "close": 4.92, "volume": 27733.0}, {"date": "2026-05-01", "close": 4.88, "volume": 13489.0}, {"date": "2026-05-04", "close": 4.68, "volume": 121222.0}, {"date": "2026-05-05", "close": 4.64, "volume": 51010.0}, {"date": "2026-05-06", "close": 4.24, "volume": 25005.0}, {"date": "2026-05-07", "close": 4.36, "volume": 50730.0}, {"date": "2026-05-08", "close": 4.0, "volume": 17155.0}, {"date": "2026-05-11", "close": 3.3604, "volume": 30365.0}, {"date": "2026-05-12", "close": 3.1064, "volume": 15407.0}, {"date": "2026-05-13", "close": 3.204, "volume": 16483.0}, {"date": "2026-05-14", "close": 2.8724, "volume": 3493490.0}, {"date": "2026-05-15", "close": 3.372, "volume": 2114454.0}, {"date": "2026-05-18", "close": 3.424, "volume": 143748.0}, {"date": "2026-05-19", "close": 2.9, "volume": 120648.0}, {"date": "2026-05-20", "close": 3.092, "volume": 106678.0}, {"date": "2026-05-21", "close": 3.2716, "volume": 35454.0}, {"date": "2026-05-22", "close": 3.28, "volume": 28309.0}, {"date": "2026-05-26", "close": 3.236, "volume": 37793.0}, {"date": "2026-05-27", "close": 2.9632, "volume": 55793.0}, {"date": "2026-05-28", "close": 3.168, "volume": 22627.0}, {"date": "2026-05-29", "close": 3.2272, "volume": 19489.0}, {"date": "2026-06-01", "close": 3.318, "volume": 64435.0}, {"date": "2026-06-02", "close": 3.22, "volume": 50022.0}, {"date": "2026-06-03", "close": 3.356, "volume": 85316.0}, {"date": "2026-06-04", "close": 3.036, "volume": 47254.0}, {"date": "2026-06-05", "close": 2.8808, "volume": 11529.0}, {"date": "2026-06-08", "close": 3.0004, "volume": 1169269.0}, {"date": "2026-06-09", "close": 3.3244, "volume": 109633.0}, {"date": "2026-06-10", "close": 3.3184, "volume": 29448.0}, {"date": "2026-06-11", "close": 3.48, "volume": 160633.0}, {"date": "2026-06-12", "close": 3.32, "volume": 27353.0}, {"date": "2026-06-15", "close": 3.0804, "volume": 22116.0}, {"date": "2026-06-16", "close": 2.8768, "volume": 32172.0}, {"date": "2026-06-17", "close": 2.72, "volume": 12207.0}, {"date": "2026-06-18", "close": 2.328, "volume": 76248.0}, {"date": "2026-06-22", "close": 2.172, "volume": 74198.0}, {"date": "2026-06-23", "close": 4.11, "volume": 77224750.0}, {"date": "2026-06-24", "close": 4.42, "volume": 1059079.0}, {"date": "2026-06-25", "close": 4.76, "volume": 28357280.0}, {"date": "2026-06-26", "close": 4.37, "volume": 486002.0}, {"date": "2026-06-29", "close": 3.79, "volume": 145779.0}, {"date": "2026-06-30", "close": 3.8, "volume": 166833.0}, {"date": "2026-07-01", "close": 4.09, "volume": 237939.0}, {"date": "2026-07-02", "close": 3.52, "volume": 102803.0}, {"date": "2026-07-06", "close": 2.96, "volume": 101073.0}, {"date": "2026-07-07", "close": 2.9, "volume": 36452.0}, {"date": "2026-07-08", "close": 2.85, "volume": 25557.0}, {"date": "2026-07-09", "close": 2.79, "volume": 32457.0}, {"date": "2026-07-10", "close": 2.75, "volume": 21502.0}, {"date": "2026-07-13", "close": 2.95, "volume": 64351.0}, {"date": "2026-07-14", "close": 3.22, "volume": 24103.0}, {"date": "2026-07-15", "close": 2.98, "volume": 21073.0}, {"date": "2026-07-16", "close": 2.84, "volume": 14090.0}, {"date": "2026-07-17", "close": 2.71, "volume": 19510.0}, {"date": "2026-07-20", "close": 2.51, "volume": 19863.0}, {"date": "2026-07-21", "close": 2.25, "volume": 18403.0}, {"date": "2026-07-22", "close": 2.42, "volume": 16204.0}, {"date": "2026-07-23", "close": 2.31, "volume": 28604.0}, {"date": "2026-07-24", "close": 2.29, "volume": 10890.0}, {"date": "2026-07-27", "close": 2.28, "volume": 18362.0}, {"date": "2026-07-28", "close": 2.11, "volume": 10567.0}, {"date": "2026-07-29", "close": 1.79, "volume": 20709.0}, {"date": "2026-07-30", "close": 1.88, "volume": 18254.0}, {"date": "2026-07-31", "close": 11.6, "volume": 103149500.0}, {"date": "2026-08-03", "close": 11.5, "volume": 12666480.0}, {"date": "2026-08-04", "close": 10.6, "volume": 1783483.0}, {"date": "2026-08-05", "close": 10.21, "volume": 304923.0}, {"date": "2026-08-06", "close": 8.21, "volume": 310269.0}, {"date": "2026-08-07", "close": 5.2, "volume": 347877.0}, {"date": "2026-08-10", "close": 6.44, "volume": 331406.0}, {"date": "2026-08-11", "close": 6.0, "volume": 103798.0}, {"date": "2026-08-12", "close": 5.43, "volume": 33323.0}, {"date": "2026-08-13", "close": 5.54, "volume": 35974.0}, {"date": "2026-08-14", "close": 5.62, "volume": 39711.0}, {"date": "2026-08-17", "close": 6.49, "volume": 99420.0}, {"date": "2026-08-18", "close": 7.795, "volume": 970750.0}, {"date": "2026-08-19", "close": 8.16, "volume": 161419.0}, {"date": "2026-08-20", "close": 8.78, "volume": 108360.0}, {"date": "2026-08-21", "close": 8.71, "volume": 53787.0}, {"date": "2026-08-24", "close": 8.94, "volume": 89957.0}, {"date": "2026-08-25", "close": 10.5, "volume": 105132.0}, {"date": "2026-08-26", "close": 9.72, "volume": 234342.0}, {"date": "2026-08-27", "close": 10.43, "volume": 140077.0}, {"date": "2026-08-28", "close": 10.44, "volume": 456464.0}, {"date": "2026-08-31", "close": 9.85, "volume": 262464.0}, {"date": "2026-09-01", "close": 11.35, "volume": 364073.0}, {"date": "2026-09-02", "close": 15.16, "volume": 678665.0}, {"date": "2026-09-03", "close": 19.69, "volume": 393312.0}, {"date": "2026-09-04", "close": 17.0, "volume": 1382886.0}, {"date": "2026-09-08", "close": 5.91, "volume": 1390410.0}, {"date": "2026-09-09", "close": 5.495, "volume": 295993.0}, {"date": "2026-09-10", "close": 5.52, "volume": 111599.0}, {"date": "2026-09-11", "close": 5.7, "volume": 145756.0}, {"date": "2026-09-14", "close": 5.44, "volume": 66559.0}, {"date": "2026-09-15", "close": 5.38, "volume": 47362.0}, {"date": "2026-09-16", "close": 5.18, "volume": 59010.0}, {"date": "2026-09-17", "close": 5.275, "volume": 62444.0}, {"date": "2026-09-18", "close": 5.11, "volume": 27052.0}], "refreshing": true}